CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	50.67	50.70	50.60	50.63	50.63	-0.10%	155,938
Apr 23, 2025	50.64	50.71	50.64	50.68	50.68	0.06%	10,695
Apr 22, 2025	50.65	50.68	50.64	50.65	50.65	0.02%	10,293
Apr 21, 2025	50.64	50.66	50.63	50.64	50.64	0.04%	9,993
Apr 17, 2025	50.61	50.73	50.60	50.62	50.62	-0.16%	14,253
Apr 16, 2025	50.58	50.72	50.58	50.70	50.70	0.24%	247,523
Apr 15, 2025	50.55	50.63	50.55	50.58	50.58	0.06%	20,195
Apr 14, 2025	50.53	50.56	50.53	50.55	50.55	0.05%	15,086
Apr 11, 2025	50.57	50.57	50.50	50.53	50.53	0.09%	12,831
Apr 10, 2025	50.55	50.65	50.26	50.48	50.48	-0.13%	27,689
Apr 9, 2025	50.54	50.55	50.46	50.55	50.55	0.08%	5,369
Apr 8, 2025	50.57	50.58	50.50	50.50	50.50	0.21%	16,478
Apr 7, 2025	50.54	50.65	50.34	50.40	50.40	-0.47%	43,875
Apr 4, 2025	50.68	50.70	50.59	50.64	50.64	-0.01%	19,117
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