CVSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.71	50.71	50.61	50.67	50.67	0.04%	15,404
Dec 23, 2024	50.74	50.74	50.63	50.65	50.65	-0.35%	15,952
Dec 20, 2024	50.83	50.88	50.81	50.83	50.62	0.08%	15,792
Dec 19, 2024	50.78	50.81	50.72	50.79	50.58	0.04%	13,783
Dec 18, 2024	50.83	50.88	50.77	50.77	50.56	-0.12%	17,848
Dec 17, 2024	50.81	50.88	50.77	50.83	50.62	0.07%	13,281
Dec 16, 2024	50.77	50.81	50.74	50.79	50.59	-0.04%	14,567
Dec 13, 2024	50.80	50.83	50.78	50.81	50.60	0.06%	14,639
Dec 12, 2024	50.78	50.86	50.78	50.78	50.57	0.01%	31,362
Dec 11, 2024	50.76	50.85	50.71	50.78	50.57	0.02%	8,217
Dec 10, 2024	50.76	50.83	50.74	50.77	50.56	0.04%	9,243
Dec 9, 2024	50.76	50.78	50.74	50.75	50.54	-0.06%	5,354
Dec 6, 2024	50.75	50.83	50.75	50.78	50.57	0.23%	13,258
Dec 5, 2024	50.72	50.76	50.65	50.66	50.45	-0.18%	43,605
Dec 4, 2024	50.78	50.78	50.72	50.75	50.54	0.09%	12,541
Dec 3, 2024	50.69	50.73	50.68	50.71	50.50	0.02%	13,275
Dec 2, 2024	50.64	50.77	50.64	50.70	50.49	-0.01%	8,577
Nov 29, 2024	50.66	50.70	50.66	50.70	50.49	-0.32%	7,352
Nov 27, 2024	50.88	50.95	50.85	50.87	50.46	-0.02%	13,978
Nov 26, 2024	50.84	50.88	50.84	50.88	50.47	0.04%	10,670
Nov 25, 2024	50.82	50.87	50.82	50.86	50.45	0.09%	5,712
Nov 22, 2024	50.82	50.84	50.74	50.81	50.41	-0.02%	8,150
Nov 21, 2024	50.81	50.91	50.80	50.82	50.42	0.02%	31,592
Nov 20, 2024	50.88	50.88	50.79	50.81	50.41	-0.14%	9,609
Nov 19, 2024	50.81	50.88	50.79	50.88	50.47	0.17%	11,205
Nov 18, 2024	50.84	50.86	50.77	50.80	50.39	0.02%	9,262
Nov 15, 2024	50.75	50.80	50.75	50.79	50.38	0.01%	11,431
Nov 14, 2024	50.73	50.82	50.73	50.78	50.38	0.04%	21,250
Nov 13, 2024	50.75	50.83	50.74	50.76	50.36	0.05%	17,842
Nov 12, 2024	50.73	50.77	50.70	50.74	50.33	0.03%	19,025
Nov 11, 2024	50.71	50.74	50.65	50.72	50.32	-0.02%	12,007
Nov 8, 2024	50.75	50.75	50.72	50.73	50.32	-0.61%	8,693
Nov 7, 2024	50.73	51.04	50.70	51.04	50.63	0.66%	18,191
Nov 6, 2024	50.68	50.73	50.65	50.71	50.30	-0.05%	8,663
Nov 5, 2024	50.72	50.77	50.67	50.73	50.33	0.10%	12,074
Nov 4, 2024	50.65	50.72	50.65	50.68	50.28	0.06%	52,721
Nov 1, 2024	50.64	50.71	50.62	50.65	50.25	0.03%	37,484
Oct 31, 2024	50.59	50.65	50.56	50.64	50.23	-0.38%	8,061
Oct 30, 2024	50.83	50.84	50.82	50.83	50.21	0.01%	1,998,245
Oct 29, 2024	50.81	50.83	50.78	50.83	50.20	0.09%	2,143
Oct 28, 2024	50.74	50.82	50.74	50.78	50.16	-0.08%	3,727
Oct 25, 2024	50.82	50.82	50.78	50.82	50.20	-0.01%	3,734
Oct 24, 2024	50.66	50.88	50.66	50.83	50.20	0.06%	4,688
Oct 23, 2024	50.77	50.82	50.75	50.80	50.17	0.04%	13,518
Oct 22, 2024	50.77	50.78	50.74	50.78	50.15	0.01%	3,249
Oct 21, 2024	50.78	50.79	50.75	50.77	50.15	-0.02%	3,007
Oct 18, 2024	50.75	50.78	50.75	50.78	50.16	0.10%	1,423
Oct 17, 2024	50.70	50.74	50.70	50.73	50.11	0.02%	3,949
Oct 16, 2024	50.79	50.79	50.72	50.72	50.10	-0.04%	7,967
Oct 15, 2024	50.76	50.76	50.71	50.74	50.12	0.06%	3,316
Oct 14, 2024	50.64	50.76	50.64	50.71	50.09	-0.04%	6,440
Oct 11, 2024	50.73	50.79	50.72	50.73	50.11	-0.08%	6,418
Oct 10, 2024	50.68	50.77	50.67	50.77	50.15	0.17%	5,421
Oct 9, 2024	50.70	50.73	50.69	50.69	50.06	-0.01%	975
Oct 8, 2024	50.68	50.73	50.58	50.69	50.07	0.04%	14,413
Oct 7, 2024	50.58	50.75	50.58	50.67	50.05	0.02%	11,444
Oct 4, 2024	50.66	50.71	50.63	50.66	50.04	-0.13%	13,971
Oct 3, 2024	50.70	50.74	50.65	50.73	50.10	0.06%	1,999
Oct 2, 2024	50.64	50.72	50.64	50.70	50.07	-0.02%	3,395
Oct 1, 2024	50.66	50.72	50.65	50.71	50.08	0.01%	3,346
Sep 30, 2024	50.64	50.74	50.64	50.70	50.08	-0.34%	28,953
Sep 27, 2024	50.93	50.93	50.82	50.88	50.06	-0.12%	38,720
Sep 26, 2024	50.85	50.93	50.85	50.93	50.12	0.12%	29,250
Sep 25, 2024	50.79	50.93	50.79	50.88	50.06	0.05%	44,438
Sep 24, 2024	50.84	50.92	50.81	50.85	50.04	-0.04%	31,466
Sep 23, 2024	51.00	51.00	50.83	50.87	50.06	0.10%	40,650
Sep 20, 2024	50.84	50.88	50.82	50.82	50.01	-0.04%	26,015
Sep 19, 2024	50.80	50.87	50.71	50.84	50.03	0.03%	46,524
Sep 18, 2024	50.80	50.83	50.79	50.83	50.01	0.07%	2,320
Sep 17, 2024	50.78	50.84	50.70	50.79	49.98	0.07%	71,019
Sep 16, 2024	50.76	50.77	50.72	50.75	49.94	0.04%	29,426
Sep 13, 2024	50.72	50.79	50.72	50.73	49.92	-0.01%	3,076
Sep 12, 2024	50.72	50.77	50.70	50.74	49.92	0.03%	4,304
Sep 11, 2024	50.65	50.72	50.65	50.72	49.91	0.06%	5,920
Sep 10, 2024	50.70	50.72	50.66	50.69	49.88	-0.03%	3,649
Sep 9, 2024	50.67	50.71	50.67	50.70	49.89	0.11%	2,668
Sep 6, 2024	50.67	50.68	50.64	50.65	49.84	-0.02%	12,416
Sep 5, 2024	50.64	50.67	50.60	50.66	49.85	0.14%	10,445
Sep 4, 2024	50.66	50.66	50.57	50.59	49.78	-0.04%	11,492
Sep 3, 2024	50.56	50.63	50.56	50.61	49.80	-0.01%	7,902
Aug 30, 2024	50.61	50.64	50.59	50.62	49.81	-0.39%	3,781
Aug 29, 2024	50.82	50.82	50.72	50.82	49.78	-0.01%	6,420
Aug 28, 2024	50.75	50.83	50.75	50.82	49.79	0.08%	3,962
Aug 27, 2024	50.82	50.82	50.78	50.78	49.75	0.03%	4,229
Aug 26, 2024	50.71	50.79	50.71	50.76	49.73	0.04%	26,208
Aug 23, 2024	50.73	50.80	50.71	50.75	49.71	-0.04%	27,176
Aug 22, 2024	50.73	50.77	50.73	50.77	49.73	0.15%	6,165
Aug 21, 2024	50.71	50.76	50.66	50.69	49.66	-0.12%	20,600
Aug 20, 2024	50.64	50.76	50.60	50.75	49.72	-0.31%	9,305
Aug 19, 2024	50.64	50.93	50.64	50.91	49.87	0.45%	6,573
Aug 16, 2024	50.67	50.68	50.67	50.68	49.65	-0.10%	2,556
Aug 15, 2024	50.69	50.75	50.68	50.73	49.70	0.10%	4,851
Aug 14, 2024	50.64	50.71	50.62	50.68	49.65	0.09%	10,547
Aug 13, 2024	50.62	50.66	50.61	50.64	49.60	0.07%	8,014
Aug 12, 2024	50.59	50.86	50.57	50.60	49.57	-0.06%	20,598
Aug 9, 2024	50.62	50.63	50.61	50.63	49.60	-0.12%	5,101
Aug 8, 2024	50.62	50.79	50.62	50.69	49.66	0.20%	42,794
Aug 7, 2024	50.62	50.62	50.59	50.59	49.56	-0.06%	2,914
Aug 6, 2024	50.67	50.67	50.61	50.62	49.59	-0.39%	1,719
Aug 5, 2024	50.62	50.84	50.53	50.82	49.79	0.65%	4,845