CVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	30.08	30.08	30.08	29.61	-	0.04%	251
Jul 13, 2026	29.56	29.61	29.53	29.60	29.60	0.39%	876
Jul 10, 2026	29.31	29.49	29.31	29.49	29.48	0.43%	1,122
Jul 9, 2026	29.36	29.38	29.36	29.36	29.36	0.54%	484
Jul 8, 2026	29.45	29.45	29.18	29.20	29.20	-0.94%	3,997
Jul 7, 2026	29.51	29.51	29.40	29.48	29.48	-	1,354
Jul 6, 2026	29.27	29.50	29.27	29.48	29.48	0.58%	8,650
Jul 2, 2026	29.16	29.31	29.09	29.31	29.31	1.12%	9,721
Jul 1, 2026	28.89	29.17	28.89	28.99	28.98	0.52%	18,722
Jun 30, 2026	28.92	28.92	28.82	28.84	28.83	-0.50%	2,468
Jun 29, 2026	28.87	28.98	28.72	28.98	28.98	0.23%	8,381
Jun 26, 2026	28.68	28.91	28.68	28.91	28.91	0.68%	7,172
Jun 25, 2026	28.64	29.00	28.64	28.72	28.72	0.17%	8,850
Jun 24, 2026	28.64	28.69	28.61	28.67	28.67	-0.17%	8,250
Jun 23, 2026	28.48	28.73	28.46	28.72	28.72	0.21%	6,404
Jun 22, 2026	28.58	28.70	28.56	28.66	28.66	0.46%	4,265
Jun 18, 2026	29.21	29.21	28.95	28.96	28.53	-0.23%	1,654
Jun 17, 2026	29.41	29.52	29.03	29.03	28.59	-1.03%	1,671
Jun 16, 2026	29.35	29.40	29.33	29.33	28.89	0.04%	816
Jun 15, 2026	29.56	29.62	29.30	29.32	28.88	-0.17%	8,612
Jun 12, 2026	29.05	29.41	29.05	29.37	28.93	0.94%	4,248
Jun 11, 2026	28.96	29.10	28.90	29.10	28.66	0.86%	1,042
Jun 10, 2026	29.02	29.04	28.76	28.85	28.42	-0.23%	8,717
Jun 9, 2026	28.98	28.98	28.69	28.92	28.48	0.96%	2,174
Jun 8, 2026	28.78	28.88	28.64	28.64	28.21	-0.53%	2,868
Jun 5, 2026	28.89	28.90	28.77	28.79	28.36	-0.53%	1,218
Jun 4, 2026	28.99	28.99	28.91	28.95	28.51	1.18%	1,843
Jun 3, 2026	28.76	28.80	28.61	28.61	28.18	-1.25%	1,133
Jun 2, 2026	28.98	29.07	28.93	28.97	28.54	-0.02%	4,204
Jun 1, 2026	28.91	28.98	28.89	28.98	28.54	0.43%	2,143
May 29, 2026	28.87	29.01	28.85	28.85	28.42	0.33%	2,743
May 28, 2026	28.61	28.86	28.61	28.76	28.33	-0.07%	4,613
May 27, 2026	28.84	29.00	28.78	28.78	28.34	-0.70%	4,331
May 26, 2026	29.03	29.04	28.87	28.98	28.55	0.34%	6,935
May 22, 2026	28.82	28.93	28.82	28.88	28.45	0.44%	1,786
May 21, 2026	28.70	28.76	28.52	28.76	28.32	-0.05%	2,693
May 20, 2026	28.58	28.79	28.58	28.77	28.34	0.96%	1,909
May 19, 2026	28.61	28.61	28.47	28.50	28.07	-0.36%	1,093
May 18, 2026	28.44	28.71	28.44	28.60	28.17	0.55%	4,590
May 15, 2026	28.48	28.48	28.40	28.44	28.02	-0.76%	770
May 14, 2026	28.51	28.66	28.51	28.66	28.23	0.83%	2,096
May 13, 2026	28.47	28.50	28.43	28.43	28.00	-0.35%	2,440
May 12, 2026	28.21	28.52	28.21	28.52	28.10	0.31%	4,800
May 11, 2026	28.60	28.66	28.44	28.44	28.01	-0.80%	1,657
May 8, 2026	28.53	28.67	28.53	28.67	28.24	0.69%	2,442
May 7, 2026	28.52	28.58	28.43	28.47	28.04	-0.75%	2,758
May 6, 2026	28.70	28.71	28.67	28.68	28.25	0.26%	1,275
May 5, 2026	28.60	28.62	28.47	28.61	28.18	0.78%	1,172
May 4, 2026	28.52	28.52	28.34	28.39	27.96	-0.75%	2,575
May 1, 2026	28.74	28.74	28.55	28.60	28.17	-0.41%	7,231