CVRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	19.49	19.49	19.37	19.37	19.37	-0.67%	110
Oct 30, 2024	19.51	19.51	19.50	19.50	19.50	0.10%	200
Oct 29, 2024	19.53	19.55	19.48	19.48	19.48	-0.15%	501
Oct 28, 2024	19.57	19.57	19.51	19.51	19.51	0.05%	512
Oct 25, 2024	19.50	19.50	19.50	19.50	19.50	-0.20%	100
Oct 24, 2024	19.54	19.54	19.54	19.54	19.54	0.21%	200
Oct 23, 2024	19.50	19.50	19.50	19.50	19.50	-0.15%	118
Oct 22, 2024	19.48	19.53	19.48	19.53	19.53	0.05%	50,103
Oct 21, 2024	19.57	19.58	19.46	19.52	19.52	-0.41%	1,500
Oct 18, 2024	19.60	19.60	19.60	19.60	19.60	0.15%	100
Oct 17, 2024	19.57	19.57	19.56	19.57	19.57	-0.25%	200,112
Oct 16, 2024	19.62	19.62	19.62	19.62	19.62	0.20%	123
Oct 15, 2024	19.58	19.58	19.58	19.58	19.58	-0.20%	100
Oct 14, 2024	19.62	19.62	19.62	19.62	19.62	0.36%	100
Oct 11, 2024	19.55	19.55	19.55	19.55	19.55	0.41%	-
Oct 10, 2024	19.42	19.47	19.42	19.47	19.47	-0.10%	60,100
Oct 9, 2024	19.53	19.53	19.49	19.49	19.49	0.36%	108
Oct 8, 2024	19.42	19.42	19.42	19.42	19.42	-	200
Oct 7, 2024	19.42	19.42	19.42	19.42	19.42	-0.46%	100
Oct 4, 2024	19.51	19.51	19.51	19.51	19.51	0.46%	248
Oct 3, 2024	19.45	19.45	19.42	19.42	19.42	-0.26%	300
Oct 2, 2024	19.47	19.51	19.47	19.47	19.47	-0.05%	1,200
Oct 1, 2024	19.48	19.48	19.48	19.48	19.48	-0.10%	209
Sep 30, 2024	19.50	19.50	19.50	19.50	19.50	0.21%	102
Sep 27, 2024	19.46	19.46	19.46	19.46	19.46	0.26%	100
Sep 26, 2024	19.38	19.47	19.38	19.41	19.41	-1.27%	1,600
Sep 25, 2024	19.72	19.72	19.66	19.66	19.36	-0.35%	4,700
Sep 24, 2024	19.73	19.73	19.73	19.73	19.43	0.05%	100
Sep 23, 2024	19.72	19.72	19.67	19.72	19.42	0.46%	900
Sep 20, 2024	19.65	19.65	19.60	19.63	19.33	-0.36%	300
Sep 19, 2024	19.83	19.84	19.69	19.70	19.40	0.87%	6,400
Sep 18, 2024	19.53	19.53	19.53	19.53	19.23	-0.05%	100
Sep 17, 2024	19.54	19.54	19.54	19.54	19.24	0.26%	200
Sep 16, 2024	19.49	19.49	19.49	19.49	19.19	0.26%	100
Sep 13, 2024	19.43	19.44	19.43	19.44	19.14	0.47%	300
Sep 12, 2024	19.35	19.35	19.35	19.35	19.05	0.26%	200
Sep 11, 2024	19.30	19.30	19.30	19.30	19.00	0.52%	100
Sep 10, 2024	19.20	19.20	19.20	19.20	18.91	-0.21%	100
Sep 9, 2024	19.24	19.24	19.24	19.24	18.94	0.47%	100
Sep 6, 2024	19.24	19.24	19.15	19.15	18.86	-0.83%	102
Sep 5, 2024	19.31	19.31	19.31	19.31	19.01	-0.21%	100
Sep 4, 2024	19.35	19.35	19.35	19.35	19.05	-0.97%	100
Sep 3, 2024	19.54	19.54	19.54	19.54	19.24	-	-
Aug 30, 2024	19.54	19.54	19.54	19.54	19.24	0.15%	20
Aug 29, 2024	19.51	19.51	19.51	19.51	19.21	0.36%	100
Aug 28, 2024	19.44	19.44	19.44	19.44	19.15	-0.26%	100
Aug 27, 2024	19.49	19.49	19.49	19.49	19.19	-0.20%	100
Aug 26, 2024	19.53	19.53	19.53	19.53	19.23	0.15%	100
Aug 23, 2024	19.50	19.50	19.50	19.50	19.20	0.52%	100
Aug 22, 2024	19.40	19.40	19.40	19.40	19.10	-0.41%	105
Aug 21, 2024	19.48	19.48	19.48	19.48	19.19	0.36%	416
Aug 20, 2024	19.41	19.41	19.41	19.41	19.11	-0.10%	100
Aug 19, 2024	19.43	19.43	19.43	19.43	19.13	0.31%	100
Aug 16, 2024	19.37	19.37	19.37	19.37	19.07	0.16%	200
Aug 15, 2024	19.34	19.34	19.34	19.34	19.04	1.04%	100
Aug 14, 2024	19.14	19.14	19.14	19.14	18.84	0.31%	100
Aug 13, 2024	19.08	19.08	19.08	19.08	18.78	0.90%	100
Aug 12, 2024	18.91	18.91	18.91	18.91	18.62	-0.16%	100
Aug 9, 2024	18.94	18.94	18.94	18.94	18.66	0.05%	100
Aug 8, 2024	18.93	18.93	18.93	18.93	18.64	1.72%	100
Aug 7, 2024	18.81	18.81	18.61	18.61	18.32	-0.37%	200
Aug 6, 2024	18.79	18.79	18.68	18.68	18.40	1.03%	246
Aug 5, 2024	18.60	18.60	18.49	18.49	18.21	-2.01%	200
Aug 2, 2024	18.88	18.88	18.87	18.87	18.58	-1.67%	108
Aug 1, 2024	19.19	19.19	19.19	19.19	18.90	-0.57%	614
Jul 31, 2024	19.30	19.30	19.30	19.30	19.00	0.52%	100
Jul 30, 2024	19.20	19.20	19.20	19.20	18.91	0.37%	100
Jul 29, 2024	19.13	19.13	19.13	19.13	18.84	-	100
Jul 26, 2024	19.21	19.21	19.13	19.13	18.83	0.58%	347
Jul 25, 2024	19.02	19.02	19.02	19.02	18.73	0.21%	100
Jul 24, 2024	18.98	18.98	18.98	18.98	18.69	-0.52%	200
Jul 23, 2024	19.08	19.08	19.08	19.08	18.79	-0.47%	127
Jul 22, 2024	19.17	19.17	19.17	19.17	18.88	0.74%	100
Jul 19, 2024	19.03	19.03	19.03	19.03	18.74	-0.68%	100
Jul 18, 2024	19.16	19.16	19.16	19.16	18.86	-0.47%	100
Jul 17, 2024	19.25	19.25	19.25	19.25	18.95	-0.26%	100
Jul 16, 2024	19.30	19.30	19.30	19.30	19.01	0.94%	100
Jul 15, 2024	19.12	19.12	19.12	19.12	18.83	-0.05%	100
Jul 12, 2024	19.13	19.13	19.13	19.13	18.83	0.58%	100
Jul 11, 2024	18.95	19.02	18.95	19.02	18.73	0.69%	105
Jul 10, 2024	18.90	18.90	18.89	18.89	18.60	0.59%	208
Jul 9, 2024	18.78	18.78	18.78	18.78	18.49	-0.16%	100
Jul 8, 2024	18.81	18.81	18.81	18.81	18.53	-0.05%	100
Jul 5, 2024	18.86	18.86	18.82	18.82	18.53	-0.16%	626
Jul 3, 2024	18.85	18.85	18.85	18.85	18.56	0.16%	100
Jul 2, 2024	18.87	18.87	18.82	18.82	18.53	0.11%	900
Jul 1, 2024	18.80	18.80	18.80	18.80	18.51	-0.42%	100
Jun 28, 2024	18.88	18.88	18.88	18.88	18.59	-0.05%	100
Jun 27, 2024	18.89	18.89	18.89	18.89	18.60	-0.11%	100
Jun 26, 2024	18.95	18.95	18.91	18.91	18.62	-4.30%	300
Jun 25, 2024	19.76	19.76	19.76	19.76	18.65	-0.60%	100
Jun 24, 2024	19.88	19.88	19.88	19.88	18.76	0.20%	100
Jun 21, 2024	19.84	19.84	19.84	19.84	18.73	0.56%	127
Jun 20, 2024	19.73	19.73	19.73	19.73	18.62	0.61%	100
Jun 18, 2024	19.61	19.61	19.61	19.61	18.51	0.10%	100
Jun 17, 2024	19.59	19.59	19.59	19.59	18.48	0.46%	100
Jun 14, 2024	19.50	19.50	19.50	19.50	18.41	-0.10%	100
Jun 13, 2024	19.52	19.52	19.52	19.52	18.42	-0.66%	100
Jun 12, 2024	19.65	19.65	19.65	19.65	18.55	0.10%	100
Jun 11, 2024	19.63	19.63	19.63	19.63	18.53	-0.41%	100