CVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	60.29	60.49	60.28	60.49	60.49	0.74%	1,926
Dec 23, 2024	59.82	60.05	59.82	60.05	60.05	-0.36%	2,618
Dec 20, 2024	59.73	60.62	59.63	60.26	60.00	1.26%	7,184
Dec 19, 2024	59.69	59.91	59.51	59.51	59.26	-0.55%	8,460
Dec 18, 2024	60.63	60.63	59.72	59.84	59.59	-3.28%	3,900
Dec 17, 2024	62.20	62.22	61.76	61.87	61.61	-0.87%	9,387
Dec 16, 2024	62.66	62.66	62.41	62.41	62.15	-0.02%	1,069
Dec 13, 2024	62.43	62.46	62.30	62.42	62.16	-0.61%	918
Dec 12, 2024	63.05	63.05	62.80	62.80	62.54	-0.40%	2,329
Dec 11, 2024	63.09	63.09	62.97	63.06	62.79	0.39%	3,033
Dec 10, 2024	62.88	63.12	62.75	62.81	62.55	-1.00%	10,692
Dec 9, 2024	63.68	63.68	63.45	63.45	63.18	-0.65%	1,257
Dec 6, 2024	64.09	64.09	63.81	63.86	63.59	0.22%	1,931
Dec 5, 2024	63.72	63.72	63.72	63.72	63.45	-0.61%	357
Dec 4, 2024	64.07	64.12	64.05	64.12	63.84	0.35%	4,604
Dec 3, 2024	64.01	64.01	63.89	63.89	63.62	-0.19%	1,320
Dec 2, 2024	64.40	64.40	64.00	64.01	63.74	-0.16%	3,592
Nov 29, 2024	64.22	64.33	64.12	64.12	63.84	0.23%	1,560
Nov 27, 2024	64.30	64.30	63.97	63.97	63.70	-0.24%	5,431
Nov 26, 2024	64.00	64.18	64.00	64.12	63.85	-0.21%	1,822
Nov 25, 2024	64.56	64.56	64.18	64.26	63.99	1.34%	7,372
Nov 22, 2024	63.26	63.41	63.13	63.41	63.14	1.10%	1,237
Nov 21, 2024	62.76	62.80	62.72	62.72	62.45	1.70%	574
Nov 20, 2024	61.58	61.67	61.58	61.67	61.41	0.45%	574
Nov 19, 2024	61.28	61.39	61.28	61.39	61.13	0.04%	1,266
Nov 18, 2024	61.29	61.37	61.29	61.37	61.11	0.31%	20,479
Nov 15, 2024	61.23	61.23	61.08	61.18	60.92	-0.91%	2,157
Nov 14, 2024	62.07	62.07	61.74	61.74	61.48	-1.00%	1,911
Nov 13, 2024	62.72	62.72	62.36	62.36	62.10	-0.22%	2,395
Nov 12, 2024	62.74	62.74	62.41	62.50	62.23	-0.71%	1,295
Nov 11, 2024	62.92	62.95	62.92	62.95	62.68	0.65%	281
Nov 8, 2024	62.45	62.54	62.45	62.54	62.28	0.66%	2,066
Nov 7, 2024	62.15	62.30	62.05	62.14	61.87	0.34%	1,602
Nov 6, 2024	61.65	61.99	61.29	61.93	61.66	2.61%	5,739
Nov 5, 2024	59.74	60.35	59.74	60.35	60.09	1.38%	4,230
Nov 4, 2024	59.58	59.58	59.53	59.53	59.28	0.15%	1,587
Nov 1, 2024	59.86	59.86	59.44	59.44	59.19	0.19%	2,111
Oct 31, 2024	59.55	59.57	59.33	59.33	59.08	-1.24%	691
Oct 30, 2024	60.27	60.27	60.08	60.08	59.82	-0.08%	172
Oct 29, 2024	60.19	60.19	60.12	60.12	59.87	-0.23%	348
Oct 28, 2024	60.22	60.32	60.22	60.26	60.01	0.86%	1,204
Oct 25, 2024	60.30	60.30	59.75	59.75	59.49	-0.50%	265
Oct 24, 2024	60.05	60.05	60.05	60.05	59.79	0.22%	220
Oct 23, 2024	60.00	60.00	59.89	59.92	59.66	-0.47%	2,650
Oct 22, 2024	60.11	60.28	60.11	60.20	59.95	-0.53%	1,215
Oct 21, 2024	60.52	60.58	60.52	60.53	60.27	-1.00%	798
Oct 18, 2024	61.14	61.14	61.14	61.14	60.88	0.27%	57
Oct 17, 2024	60.94	60.97	60.94	60.97	60.71	-0.19%	1,099
Oct 16, 2024	61.11	61.11	61.09	61.09	60.83	0.69%	557
Oct 15, 2024	61.22	61.22	60.67	60.67	60.41	-0.29%	1,394
Oct 14, 2024	60.70	60.85	60.70	60.85	60.59	0.74%	1,749
Oct 11, 2024	60.30	60.40	60.30	60.40	60.14	1.26%	1,749
Oct 10, 2024	59.69	59.69	59.48	59.65	59.40	-0.42%	638
Oct 9, 2024	59.78	59.90	59.72	59.90	59.65	0.76%	5,523
Oct 8, 2024	59.47	59.47	59.45	59.45	59.20	0.39%	324
Oct 7, 2024	59.29	59.32	58.95	59.22	58.97	-0.71%	21,899
Oct 4, 2024	59.28	59.64	59.28	59.64	59.39	0.80%	678
Oct 3, 2024	59.21	59.29	59.06	59.17	58.92	-0.64%	5,890
Oct 2, 2024	59.58	59.58	59.52	59.55	59.30	-0.17%	1,064
Oct 1, 2024	60.32	60.32	59.47	59.65	59.40	-0.84%	1,568
Sep 30, 2024	59.98	60.16	59.95	60.16	59.90	0.14%	767
Sep 27, 2024	60.07	60.36	60.07	60.07	59.82	0.22%	1,539
Sep 26, 2024	59.78	59.94	59.78	59.94	59.69	0.97%	2,095
Sep 25, 2024	59.77	59.77	59.37	59.37	59.11	-0.76%	672
Sep 24, 2024	59.82	59.82	59.82	59.82	59.57	0.27%	549
Sep 23, 2024	59.49	59.66	59.49	59.66	59.41	0.18%	661
Sep 20, 2024	59.43	59.55	59.43	59.55	59.12	-0.64%	1,336
Sep 19, 2024	59.85	59.96	59.85	59.93	59.51	1.38%	1,187
Sep 18, 2024	59.12	59.12	59.12	59.12	58.69	-0.03%	297
Sep 17, 2024	59.46	59.46	59.13	59.13	58.71	0.19%	1,389
Sep 16, 2024	58.80	59.02	58.80	59.02	58.60	0.75%	805
Sep 13, 2024	58.61	58.61	58.54	58.58	58.16	1.26%	708
Sep 12, 2024	57.54	57.85	57.54	57.85	57.44	0.68%	1,060
Sep 11, 2024	57.16	57.46	56.68	57.46	57.05	0.37%	542
Sep 10, 2024	57.10	57.25	57.10	57.25	56.84	0.06%	279
Sep 9, 2024	57.46	57.54	57.22	57.22	56.81	0.84%	6,006
Sep 6, 2024	56.92	56.92	56.74	56.74	56.34	-1.14%	1,035
Sep 5, 2024	57.60	57.65	57.21	57.40	56.99	-0.67%	1,766
Sep 4, 2024	57.87	57.88	57.65	57.79	57.37	-0.18%	3,217
Sep 3, 2024	58.39	58.42	57.89	57.89	57.47	-1.81%	1,346
Aug 30, 2024	58.76	58.96	58.76	58.96	58.53	0.77%	707
Aug 29, 2024	58.40	58.80	58.40	58.50	58.09	0.25%	1,824
Aug 28, 2024	58.58	58.58	58.27	58.36	57.94	-0.41%	490
Aug 27, 2024	58.43	58.61	58.43	58.60	58.18	-0.08%	1,048
Aug 26, 2024	59.02	59.09	58.64	58.64	58.22	-0.18%	1,826
Aug 23, 2024	58.64	58.75	58.64	58.75	58.33	1.64%	261
Aug 22, 2024	58.34	58.34	57.80	57.80	57.39	-0.57%	5,945
Aug 21, 2024	57.80	58.13	57.80	58.13	57.71	1.10%	677
Aug 20, 2024	57.58	57.64	57.50	57.50	57.09	-0.49%	786
Aug 19, 2024	57.62	57.78	57.62	57.78	57.37	0.73%	1,150
Aug 16, 2024	57.22	57.36	57.13	57.36	56.95	0.30%	8,388
Aug 15, 2024	57.29	57.30	57.19	57.19	56.78	1.37%	4,790
Aug 14, 2024	56.31	56.42	56.30	56.42	56.02	0.22%	75,098
Aug 13, 2024	55.88	56.29	55.88	56.29	55.89	1.51%	349
Aug 12, 2024	56.12	56.12	55.46	55.46	55.06	-0.69%	4,196
Aug 9, 2024	55.73	55.85	55.73	55.85	55.45	0.20%	830
Aug 8, 2024	55.76	55.76	55.73	55.73	55.33	1.94%	183
Aug 7, 2024	55.68	55.72	54.67	54.67	54.28	-0.83%	2,408
Aug 6, 2024	55.32	55.75	55.13	55.13	54.73	0.86%	689
Aug 5, 2024	54.14	55.08	54.14	54.66	54.27	-2.34%	10,097