CVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	28.52	28.52	28.34	28.39	28.39	-0.74%	2,575
May 1, 2026	28.74	28.74	28.55	28.60	28.60	-0.41%	7,231
Apr 30, 2026	28.40	28.81	28.40	28.72	28.72	1.03%	46,448
Apr 29, 2026	28.54	28.54	28.43	28.43	28.43	-0.36%	544
Apr 28, 2026	28.43	28.54	28.43	28.53	28.53	0.46%	1,508
Apr 27, 2026	28.27	28.51	28.27	28.40	28.40	0.45%	4,353
Apr 24, 2026	27.98	28.34	27.98	28.27	28.27	-0.33%	2,328
Apr 23, 2026	28.31	28.40	28.29	28.36	28.36	-0.23%	10,331
Apr 22, 2026	28.46	28.46	28.32	28.43	28.43	0.11%	8,312
Apr 21, 2026	28.62	28.62	28.40	28.40	28.40	-0.22%	1,706
Apr 20, 2026	28.26	28.46	28.26	28.46	28.46	0.15%	3,905
Apr 17, 2026	28.08	28.54	28.08	28.42	28.42	0.84%	2,526
Apr 16, 2026	28.14	28.21	28.12	28.18	28.18	0.30%	5,724
Apr 15, 2026	27.93	28.11	27.93	28.10	28.10	0.30%	1,776
Apr 14, 2026	27.90	28.04	27.90	28.01	28.01	0.20%	2,536
Apr 13, 2026	27.56	27.96	27.56	27.96	27.96	1.18%	3,156
Apr 10, 2026	27.79	27.85	27.63	27.63	27.63	-0.58%	2,771
Apr 9, 2026	27.66	27.85	27.66	27.79	27.79	0.23%	8,899
Apr 8, 2026	27.71	27.73	27.65	27.73	27.73	1.27%	4,873
Apr 7, 2026	27.29	27.42	27.27	27.38	27.38	0.16%	3,608
Apr 6, 2026	27.12	27.34	27.12	27.34	27.34	0.34%	2,105
Apr 2, 2026	26.97	27.24	26.97	27.24	27.24	0.49%	504
Apr 1, 2026	27.12	27.15	27.07	27.11	27.11	0.15%	5,387
Mar 31, 2026	26.91	27.07	26.88	27.07	27.07	1.48%	2,232
Mar 30, 2026	26.82	26.92	26.68	26.68	26.68	0.21%	7,018
Mar 27, 2026	27.10	27.10	26.60	26.62	26.62	-1.66%	5,660
Mar 26, 2026	26.91	27.27	26.91	27.07	27.07	0.11%	22,859
Mar 25, 2026	26.92	27.10	26.92	27.04	27.04	0.48%	3,722
Mar 24, 2026	26.66	26.99	26.66	26.91	26.91	0.36%	4,514
Mar 23, 2026	26.93	26.93	26.76	26.81	26.81	0.45%	6,236
Mar 20, 2026	26.87	26.87	26.68	26.69	26.47	-0.90%	4,304
Mar 19, 2026	26.79	26.96	26.75	26.94	26.71	-0.06%	2,516
Mar 18, 2026	27.17	27.18	26.95	26.95	26.73	-1.02%	5,234
Mar 17, 2026	27.23	27.36	27.22	27.23	27.00	0.59%	3,739
Mar 16, 2026	27.08	27.14	26.95	27.07	26.85	0.67%	7,521
Mar 13, 2026	27.02	27.02	26.89	26.89	26.67	-0.33%	11,216
Mar 12, 2026	27.04	27.06	26.84	26.98	26.75	-0.94%	15,724
Mar 11, 2026	27.19	27.24	27.13	27.24	27.01	-0.37%	2,364
Mar 10, 2026	27.32	27.52	27.32	27.34	27.11	-0.38%	4,398
Mar 9, 2026	27.55	27.55	26.94	27.44	27.21	-0.46%	5,525
Mar 6, 2026	27.60	27.60	27.36	27.57	27.34	-1.08%	3,941
Mar 5, 2026	27.94	27.94	27.79	27.87	27.64	-0.55%	9,075
Mar 4, 2026	27.83	28.02	27.83	28.02	27.79	0.47%	3,422
Mar 3, 2026	27.82	27.98	27.29	27.89	27.66	-1.51%	8,917
Mar 2, 2026	28.11	28.37	28.04	28.32	28.08	0.11%	4,405
Feb 27, 2026	28.21	28.34	28.21	28.29	28.05	-1.14%	5,821
Feb 26, 2026	28.58	28.62	28.50	28.62	28.38	0.28%	4,840
Feb 25, 2026	28.35	28.54	28.34	28.54	28.30	0.28%	7,403
Feb 24, 2026	28.26	28.47	28.26	28.45	28.22	0.40%	5,011
Feb 23, 2026	28.54	28.54	28.30	28.34	28.11	-1.53%	5,319