CVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	59.55	59.57	59.33	59.33	59.33	-1.23%	691
Oct 30, 2024	60.27	60.27	60.07	60.07	60.07	-0.08%	200
Oct 29, 2024	60.19	60.19	60.12	60.12	60.12	-0.23%	348
Oct 28, 2024	60.22	60.32	60.22	60.26	60.26	0.85%	1,204
Oct 25, 2024	60.30	60.30	59.75	59.75	59.75	-0.50%	300
Oct 24, 2024	60.05	60.05	60.05	60.05	60.05	0.22%	220
Oct 23, 2024	60.00	60.00	59.89	59.92	59.92	-0.47%	2,700
Oct 22, 2024	60.11	60.28	60.11	60.20	60.20	-0.55%	1,215
Oct 21, 2024	60.52	60.58	60.52	60.53	60.53	-1.00%	800
Oct 18, 2024	61.14	61.14	61.14	61.14	61.14	0.28%	100
Oct 17, 2024	60.94	60.97	60.94	60.97	60.97	-0.20%	1,100
Oct 16, 2024	61.11	61.11	61.09	61.09	61.09	0.69%	600
Oct 15, 2024	61.22	61.22	60.67	60.67	60.67	-0.30%	1,400
Oct 14, 2024	60.70	60.85	60.70	60.85	60.85	0.75%	1,749
Oct 11, 2024	60.30	60.40	60.30	60.40	60.40	1.26%	1,749
Oct 10, 2024	59.69	59.69	59.48	59.65	59.65	-0.42%	638
Oct 9, 2024	59.78	59.90	59.72	59.90	59.90	0.76%	5,523
Oct 8, 2024	59.47	59.47	59.45	59.45	59.45	0.39%	324
Oct 7, 2024	59.29	59.32	58.95	59.22	59.22	-0.70%	21,900
Oct 4, 2024	59.28	59.64	59.28	59.64	59.64	0.79%	700
Oct 3, 2024	59.21	59.29	59.06	59.17	59.17	-0.64%	5,900
Oct 2, 2024	59.58	59.58	59.52	59.55	59.55	-0.17%	1,100
Oct 1, 2024	60.32	60.32	59.47	59.65	59.65	-0.83%	1,600
Sep 30, 2024	59.98	60.15	59.95	60.15	60.15	0.13%	800
Sep 27, 2024	60.07	60.36	60.07	60.07	60.07	0.22%	1,539
Sep 26, 2024	59.78	59.94	59.78	59.94	59.94	0.96%	2,100
Sep 25, 2024	59.77	59.77	59.37	59.37	59.37	-0.75%	700
Sep 24, 2024	59.82	59.82	59.82	59.82	59.82	0.27%	549
Sep 23, 2024	59.49	59.66	59.49	59.66	59.66	0.18%	700
Sep 20, 2024	59.43	59.55	59.43	59.55	59.38	-0.63%	1,336
Sep 19, 2024	59.85	59.96	59.85	59.93	59.76	1.37%	1,200
Sep 18, 2024	59.12	59.12	59.12	59.12	58.94	-0.02%	300
Sep 17, 2024	59.46	59.46	59.13	59.13	58.96	0.19%	1,400
Sep 16, 2024	58.80	59.02	58.80	59.02	58.85	0.75%	805
Sep 13, 2024	58.61	58.61	58.54	58.58	58.41	1.26%	708
Sep 12, 2024	57.54	57.85	57.54	57.85	57.68	0.68%	1,100
Sep 11, 2024	57.16	57.46	56.68	57.46	57.29	0.37%	542
Sep 10, 2024	57.10	57.25	57.10	57.25	57.08	0.05%	300
Sep 9, 2024	57.46	57.54	57.22	57.22	57.05	0.85%	6,006
Sep 6, 2024	56.92	56.92	56.74	56.74	56.58	-1.15%	1,035
Sep 5, 2024	57.60	57.65	57.21	57.40	57.23	-0.67%	1,800
Sep 4, 2024	57.87	57.88	57.65	57.79	57.62	-0.17%	3,217
Sep 3, 2024	58.39	58.42	57.89	57.89	57.72	-1.81%	1,346
Aug 30, 2024	58.76	58.96	58.76	58.96	58.78	0.79%	707
Aug 29, 2024	58.40	58.80	58.40	58.50	58.33	0.24%	1,824
Aug 28, 2024	58.58	58.58	58.27	58.36	58.19	-0.41%	500
Aug 27, 2024	58.43	58.61	58.43	58.60	58.43	-0.07%	1,048
Aug 26, 2024	59.02	59.09	58.64	58.64	58.47	-0.19%	1,826
Aug 23, 2024	58.64	58.75	58.64	58.75	58.58	1.64%	300
Aug 22, 2024	58.34	58.34	57.80	57.80	57.63	-0.57%	5,945
Aug 21, 2024	57.80	58.13	57.80	58.13	57.96	1.10%	700
Aug 20, 2024	57.58	57.64	57.50	57.50	57.33	-0.48%	800
Aug 19, 2024	57.62	57.78	57.62	57.78	57.61	0.73%	1,200
Aug 16, 2024	57.22	57.36	57.13	57.36	57.19	0.30%	8,400
Aug 15, 2024	57.29	57.30	57.19	57.19	57.02	1.36%	4,800
Aug 14, 2024	56.31	56.42	56.30	56.42	56.25	0.23%	100,800
Aug 13, 2024	55.88	56.29	55.88	56.29	56.13	1.50%	349
Aug 12, 2024	56.12	56.12	55.46	55.46	55.30	-0.70%	4,200
Aug 9, 2024	55.73	55.85	55.73	55.85	55.68	0.22%	830
Aug 8, 2024	55.76	55.76	55.73	55.73	55.57	1.94%	200
Aug 7, 2024	55.68	55.72	54.67	54.67	54.51	-0.83%	2,408
Aug 6, 2024	55.32	55.75	55.13	55.13	54.97	0.86%	700
Aug 5, 2024	54.14	55.08	54.14	54.66	54.50	-2.34%	10,100
Aug 2, 2024	55.46	55.97	55.45	55.97	55.80	-2.15%	7,800
Aug 1, 2024	57.16	57.20	56.84	57.20	57.03	-1.40%	720
Jul 31, 2024	58.24	58.24	58.01	58.01	57.84	0.40%	1,400
Jul 30, 2024	57.82	57.82	57.48	57.78	57.61	0.43%	6,200
Jul 29, 2024	57.60	57.61	57.36	57.53	57.36	0.21%	15,600
Jul 26, 2024	57.52	57.52	57.41	57.41	57.24	1.40%	900
Jul 25, 2024	57.27	57.29	56.62	56.62	56.46	0.73%	1,211
Jul 24, 2024	56.91	56.91	56.21	56.21	56.05	-1.68%	807
Jul 23, 2024	57.12	57.37	57.12	57.17	57.00	-0.12%	1,900
Jul 22, 2024	57.10	57.24	57.10	57.24	57.07	1.22%	800
Jul 19, 2024	56.88	56.88	56.55	56.55	56.38	-0.75%	503
Jul 18, 2024	57.65	57.65	56.98	56.98	56.81	-1.01%	10,727
Jul 17, 2024	57.95	58.03	57.56	57.56	57.39	-0.91%	13,700
Jul 16, 2024	57.73	58.12	57.73	58.09	57.92	2.11%	12,619
Jul 15, 2024	57.17	57.17	56.89	56.89	56.72	0.23%	4,500
Jul 12, 2024	56.76	56.76	56.76	56.76	56.59	0.98%	118
Jul 11, 2024	56.27	56.27	56.11	56.21	56.04	1.77%	2,700
Jul 10, 2024	54.88	55.23	54.77	55.23	55.06	0.90%	17,200
Jul 9, 2024	54.81	54.81	54.74	54.74	54.58	-0.40%	500
Jul 8, 2024	55.12	55.12	54.96	54.96	54.80	0.15%	2,532
Jul 5, 2024	54.88	54.88	54.88	54.88	54.72	-0.15%	100
Jul 3, 2024	55.05	55.05	54.93	54.96	54.80	0.13%	800
Jul 2, 2024	54.76	54.89	54.68	54.89	54.73	0.42%	4,500
Jul 1, 2024	55.07	55.15	54.61	54.66	54.50	-0.82%	2,603
Jun 28, 2024	55.33	55.47	55.02	55.11	54.95	0.15%	6,500
Jun 27, 2024	55.00	55.18	54.97	55.03	54.87	0.29%	4,525
Jun 26, 2024	54.76	54.87	54.76	54.87	54.70	-0.31%	1,100
Jun 25, 2024	55.31	55.31	55.03	55.04	54.88	-0.78%	4,929
Jun 24, 2024	55.55	55.55	55.47	55.47	55.31	0.20%	210
Jun 21, 2024	55.18	55.36	55.18	55.36	55.02	0.18%	908
Jun 20, 2024	55.55	55.55	55.20	55.26	54.92	-0.18%	9,416
Jun 18, 2024	55.19	55.38	55.19	55.36	55.02	0.31%	1,534
Jun 17, 2024	55.20	55.20	55.19	55.19	54.86	0.88%	400
Jun 14, 2024	54.90	54.90	54.48	54.71	54.38	-1.17%	2,040
Jun 13, 2024	55.20	55.36	55.20	55.36	55.02	-0.43%	1,332
Jun 12, 2024	55.67	55.67	55.60	55.60	55.26	1.22%	923
Jun 11, 2024	54.83	54.99	54.83	54.93	54.59	-0.38%	1,015