CVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	76.01	76.01	75.70	75.98	75.98	0.25%	1,487
Jun 26, 2026	75.69	75.79	75.48	75.79	75.79	0.28%	4,580
Jun 25, 2026	76.32	76.35	75.48	75.58	75.58	0.65%	3,958
Jun 24, 2026	75.43	75.48	75.06	75.09	75.09	0.82%	1,129
Jun 23, 2026	74.26	74.75	74.26	74.47	74.47	-0.33%	3,009
Jun 22, 2026	74.90	74.95	74.65	74.72	74.72	0.05%	4,140
Jun 18, 2026	75.03	75.03	74.82	74.90	74.68	1.33%	1,981
Jun 17, 2026	75.07	75.07	73.87	73.92	73.70	-1.30%	1,871
Jun 16, 2026	75.07	75.30	74.89	74.89	74.67	-0.54%	4,011
Jun 15, 2026	75.69	75.69	75.30	75.30	75.08	1.19%	4,347
Jun 12, 2026	74.21	74.56	74.18	74.41	74.19	1.05%	2,737
Jun 11, 2026	73.68	73.68	73.59	73.64	73.42	2.43%	1,073
Jun 10, 2026	73.14	73.14	71.90	71.90	71.68	-1.66%	3,374
Jun 9, 2026	73.87	73.87	72.31	73.11	72.89	0.51%	5,941
Jun 8, 2026	72.99	72.99	72.74	72.74	72.52	0.20%	1,994
Jun 5, 2026	72.95	72.95	72.40	72.59	72.38	-2.33%	1,369
Jun 4, 2026	74.10	74.37	74.09	74.32	74.10	0.58%	2,734
Jun 3, 2026	74.08	74.08	73.60	73.89	73.67	-0.01%	2,853
Jun 2, 2026	73.50	73.90	73.43	73.90	73.68	1.33%	4,009
Jun 1, 2026	72.60	73.05	72.44	72.93	72.71	0.29%	4,310
May 29, 2026	72.83	72.83	72.63	72.72	72.51	0.20%	5,870
May 28, 2026	72.56	72.69	72.10	72.58	72.36	0.36%	8,241
May 27, 2026	72.84	72.84	72.32	72.32	72.10	-0.20%	3,698
May 26, 2026	72.20	72.60	72.20	72.46	72.25	1.30%	4,167
May 22, 2026	71.49	71.63	71.40	71.53	71.32	0.84%	3,585
May 21, 2026	70.40	70.93	70.27	70.93	70.72	0.92%	576
May 20, 2026	69.72	70.29	69.72	70.29	70.08	1.42%	1,598
May 19, 2026	69.00	69.41	69.00	69.30	69.10	-0.45%	1,238
May 18, 2026	69.93	69.97	69.20	69.62	69.41	-0.29%	3,520
May 15, 2026	70.07	70.07	69.81	69.81	69.61	-1.55%	721
May 14, 2026	71.16	71.16	70.88	70.91	70.70	0.33%	5,516
May 13, 2026	71.29	71.29	70.58	70.67	70.47	-0.13%	4,187
May 12, 2026	70.26	70.77	70.26	70.77	70.56	-0.47%	6,339
May 11, 2026	71.14	71.30	71.03	71.10	70.89	0.12%	3,464
May 8, 2026	71.02	71.02	71.02	71.02	70.81	0.39%	651
May 7, 2026	70.57	70.74	70.56	70.74	70.53	-1.27%	5,670
May 6, 2026	71.32	71.68	71.32	71.65	71.44	1.54%	4,698
May 5, 2026	70.47	70.68	70.47	70.56	70.35	1.48%	6,715
May 4, 2026	69.63	69.63	69.40	69.53	69.32	-0.53%	2,628
May 1, 2026	70.04	70.04	69.84	69.90	69.69	0.11%	6,289
Apr 30, 2026	69.52	69.83	69.40	69.83	69.62	1.96%	4,091
Apr 29, 2026	68.70	68.70	68.23	68.48	68.28	-0.28%	4,399
Apr 28, 2026	69.07	69.07	68.46	68.67	68.47	-1.10%	60,170
Apr 27, 2026	69.70	69.70	69.37	69.43	69.23	-0.09%	5,039
Apr 24, 2026	69.35	69.75	69.35	69.49	69.28	-0.08%	8,687
Apr 23, 2026	69.40	69.71	69.38	69.55	69.34	0.26%	1,487
Apr 22, 2026	69.84	69.86	69.28	69.37	69.16	-0.08%	8,500
Apr 21, 2026	70.00	70.00	69.36	69.42	69.22	-0.50%	3,147
Apr 20, 2026	69.65	69.85	69.49	69.77	69.56	0.52%	1,925
Apr 17, 2026	68.95	69.62	68.95	69.41	69.20	1.79%	7,699