CVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	70.07	70.07	69.81	69.81	69.81	-1.55%	721
May 14, 2026	71.16	71.16	70.88	70.91	70.91	0.33%	5,516
May 13, 2026	71.29	71.29	70.58	70.67	70.67	-0.13%	4,187
May 12, 2026	70.26	70.77	70.26	70.77	70.77	-0.48%	6,339
May 11, 2026	71.14	71.30	71.03	71.10	71.10	0.12%	3,464
May 8, 2026	71.02	71.02	71.02	71.02	71.02	0.39%	651
May 7, 2026	70.57	70.74	70.56	70.74	70.74	-1.27%	5,670
May 6, 2026	71.32	71.68	71.32	71.65	71.65	1.54%	4,698
May 5, 2026	70.47	70.68	70.47	70.56	70.56	1.48%	6,715
May 4, 2026	69.63	69.63	69.40	69.53	69.53	-0.53%	2,628
May 1, 2026	70.04	70.04	69.84	69.90	69.90	0.11%	6,289
Apr 30, 2026	69.52	69.83	69.40	69.83	69.83	1.96%	4,091
Apr 29, 2026	68.70	68.70	68.23	68.48	68.48	-0.28%	4,399
Apr 28, 2026	69.07	69.07	68.46	68.67	68.67	-1.10%	60,170
Apr 27, 2026	69.70	69.70	69.37	69.43	69.43	-0.08%	5,039
Apr 24, 2026	69.35	69.75	69.35	69.49	69.49	-0.08%	8,687
Apr 23, 2026	69.40	69.71	69.38	69.55	69.55	0.26%	1,487
Apr 22, 2026	69.84	69.86	69.28	69.37	69.37	-0.08%	8,500
Apr 21, 2026	70.00	70.00	69.36	69.42	69.42	-0.50%	3,147
Apr 20, 2026	69.65	69.85	69.49	69.77	69.77	0.52%	1,925
Apr 17, 2026	68.95	69.62	68.95	69.41	69.41	1.79%	7,699
Apr 16, 2026	68.23	68.28	67.98	68.19	68.19	0.37%	11,948
Apr 15, 2026	67.92	67.97	67.92	67.94	67.94	-0.41%	2,483
Apr 14, 2026	68.14	68.23	67.92	68.22	68.22	0.63%	4,389
Apr 13, 2026	67.05	67.80	66.91	67.80	67.80	1.24%	2,696
Apr 10, 2026	67.42	67.42	66.96	66.96	66.96	-0.48%	3,890
Apr 9, 2026	67.45	67.56	67.24	67.29	67.29	0.24%	5,129
Apr 8, 2026	67.22	67.23	67.07	67.13	67.13	3.23%	1,264
Apr 7, 2026	65.09	65.09	64.98	65.03	65.03	-0.15%	2,312
Apr 6, 2026	64.85	65.18	64.85	65.13	65.13	0.45%	3,340
Apr 2, 2026	63.86	64.84	63.86	64.84	64.84	0.30%	1,382
Apr 1, 2026	64.54	64.88	64.54	64.64	64.64	0.97%	176,823
Mar 31, 2026	62.97	64.10	62.97	64.02	64.02	2.84%	3,511
Mar 30, 2026	62.63	62.84	62.25	62.25	62.25	-0.77%	4,725
Mar 27, 2026	63.23	63.37	62.55	62.73	62.73	-1.41%	8,189
Mar 26, 2026	64.31	64.63	63.62	63.63	63.63	-1.50%	11,870
Mar 25, 2026	64.94	64.94	64.54	64.60	64.60	0.51%	3,307
Mar 24, 2026	63.60	64.50	63.60	64.27	64.27	0.47%	14,038
Mar 23, 2026	64.24	64.57	63.97	63.97	63.97	1.20%	3,109
Mar 20, 2026	64.20	64.20	63.05	63.21	63.06	-1.76%	4,285
Mar 19, 2026	63.60	64.49	63.60	64.34	64.18	0.11%	3,706
Mar 18, 2026	64.98	65.05	64.27	64.27	64.11	-1.10%	6,970
Mar 17, 2026	64.99	65.15	64.98	64.98	64.82	0.63%	3,586
Mar 16, 2026	64.85	64.85	64.55	64.57	64.41	1.02%	3,512
Mar 13, 2026	64.47	64.47	63.83	63.92	63.76	0.02%	3,353
Mar 12, 2026	64.73	64.77	63.91	63.91	63.75	-1.93%	3,256
Mar 11, 2026	65.28	65.39	65.04	65.17	65.01	-0.51%	4,090
Mar 10, 2026	65.76	66.28	65.50	65.50	65.34	-0.64%	2,728
Mar 9, 2026	64.34	65.93	64.00	65.93	65.77	0.68%	6,222
Mar 6, 2026	65.54	65.67	65.47	65.48	65.32	-1.73%	3,950