CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	50.65	50.69	50.59	50.64	50.64	0.01%	171,556
Apr 2, 2025	50.63	50.65	50.63	50.64	50.64	0.03%	8,468
Apr 1, 2025	50.60	50.67	50.60	50.62	50.62	0.03%	14,975
Mar 31, 2025	50.59	50.63	50.59	50.61	50.61	-0.43%	13,801
Mar 28, 2025	50.82	50.83	50.80	50.83	50.61	0.08%	752,088
Mar 27, 2025	50.79	50.81	50.72	50.79	50.57	-0.03%	14,684
Mar 26, 2025	50.80	50.82	50.78	50.80	50.59	-0.02%	42,880
Mar 25, 2025	50.80	50.82	50.80	50.81	50.60	0.08%	9,739
Mar 24, 2025	50.80	50.80	50.74	50.77	50.56	-0.10%	31,640
Mar 21, 2025	50.80	50.87	50.78	50.82	50.61	0.08%	57,284
Mar 20, 2025	50.79	50.80	50.75	50.78	50.57	-0.01%	8,869
Mar 19, 2025	50.73	50.79	50.73	50.79	50.57	0.03%	15,476
Mar 18, 2025	50.74	50.81	50.72	50.77	50.55	0.04%	15,184
Mar 17, 2025	50.71	50.77	50.71	50.75	50.54	-0.01%	12,379
Mar 14, 2025	50.72	50.80	50.72	50.76	50.54	-0.07%	21,263
Mar 13, 2025	50.71	50.85	50.70	50.79	50.58	0.06%	59,968
Mar 12, 2025	50.75	50.78	50.70	50.76	50.54	0.03%	49,395
Mar 11, 2025	50.76	50.80	50.70	50.75	50.53	-0.13%	26,278
Mar 10, 2025	50.75	50.84	50.71	50.81	50.60	0.18%	63,228
Mar 7, 2025	50.70	50.75	50.70	50.72	50.51	0.04%	53,638
Mar 6, 2025	50.73	50.73	50.69	50.70	50.49	-0.04%	9,922
Mar 5, 2025	50.68	50.75	50.68	50.72	50.51	-0.02%	20,453
Mar 4, 2025	50.71	50.77	50.64	50.73	50.52	0.02%	19,896
Mar 3, 2025	50.67	50.73	50.65	50.72	50.51	0.07%	13,534
Feb 28, 2025	50.66	50.72	50.65	50.69	50.47	-0.34%	16,027
Feb 27, 2025	50.83	50.90	50.82	50.86	50.44	-	11,095
Feb 26, 2025	50.84	50.88	50.79	50.86	50.44	0.04%	88,921
Feb 25, 2025	50.83	50.91	50.82	50.84	50.42	0.06%	18,174
Feb 24, 2025	50.81	50.83	50.79	50.81	50.39	-0.01%	12,170
Feb 21, 2025	50.80	50.87	50.79	50.82	50.40	0.10%	10,193
Feb 20, 2025	50.77	50.78	50.76	50.77	50.35	-0.02%	7,773
Feb 19, 2025	50.72	50.82	50.72	50.78	50.36	0.09%	89,736
Feb 18, 2025	50.91	50.91	50.71	50.73	50.31	-0.08%	10,548
Feb 14, 2025	50.73	50.80	50.73	50.77	50.35	0.11%	8,727
Feb 13, 2025	50.70	50.73	50.69	50.71	50.29	0.15%	9,064
Feb 12, 2025	50.68	50.68	50.62	50.64	50.22	-0.17%	10,312
Feb 11, 2025	50.70	50.73	50.69	50.72	50.30	-0.04%	14,581
Feb 10, 2025	50.75	50.75	50.69	50.74	50.32	0.11%	13,683
Feb 7, 2025	50.76	50.76	50.67	50.69	50.27	-0.01%	47,390
Feb 6, 2025	50.73	50.73	50.60	50.69	50.27	-0.06%	12,619
Feb 5, 2025	50.70	50.88	50.68	50.72	50.30	0.05%	96,833
Feb 4, 2025	50.66	50.70	50.63	50.70	50.28	0.01%	9,783
Feb 3, 2025	50.74	50.77	50.63	50.69	50.27	0.10%	30,801
Jan 31, 2025	50.62	50.65	50.62	50.64	50.22	-0.40%	9,403
Jan 30, 2025	50.84	50.85	50.82	50.85	50.22	0.03%	14,023
Jan 29, 2025	50.83	50.86	50.81	50.83	50.20	0.01%	17,620
Jan 28, 2025	50.83	50.84	50.80	50.83	50.20	-	4,582
Jan 27, 2025	51.10	51.10	50.81	50.83	50.20	0.06%	16,110
Jan 24, 2025	50.80	50.82	50.79	50.80	50.17	0.04%	5,535
Jan 23, 2025	50.75	50.79	50.70	50.78	50.15	-	14,521