CVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.24	29.25	29.10	29.22	29.22	-0.48%	1,643
Oct 22, 2026	29.29	29.36	29.00	29.36	29.36	0.89%	5,707
Oct 21, 2026	29.21	29.21	29.08	29.10	29.10	-0.07%	2,716
Oct 20, 2026	29.11	29.15	29.11	29.12	29.12	0.77%	2,404
Oct 19, 2026	29.02	29.02	28.88	28.90	28.90	-0.62%	6,140
Oct 16, 2026	29.08	29.08	29.08	29.08	29.08	0.57%	313
Oct 15, 2026	28.87	28.92	28.87	28.92	28.92	0.82%	822
Oct 14, 2026	28.62	28.70	28.60	28.68	28.68	-0.98%	2,309
Oct 13, 2026	28.89	28.96	28.86	28.96	28.96	0.34%	3,530
Oct 12, 2026	28.80	28.95	28.80	28.87	28.87	0.19%	1,670
Oct 9, 2026	28.72	28.82	28.72	28.81	28.81	0.07%	1,724
Oct 8, 2026	28.39	28.79	28.39	28.79	28.79	0.97%	2,029
Oct 7, 2026	28.75	28.75	28.51	28.51	28.51	-0.93%	3,229
Oct 6, 2026	28.68	28.93	28.68	28.78	28.78	0.10%	6,588
Oct 5, 2026	28.46	28.88	28.46	28.75	28.75	0.56%	1,818
Oct 2, 2026	28.41	28.63	28.41	28.59	28.59	0.43%	3,724
Oct 1, 2026	28.22	28.47	28.22	28.47	28.47	0.50%	887
Sep 30, 2026	28.48	28.48	28.31	28.33	28.33	-0.54%	4,885
Sep 29, 2026	28.40	28.48	28.36	28.48	28.48	-0.25%	2,505
Sep 28, 2026	28.69	28.69	28.55	28.55	28.55	-0.92%	1,663
Sep 25, 2026	28.84	28.84	28.72	28.82	28.82	-0.07%	4,636
Sep 24, 2026	28.97	28.97	28.81	28.84	28.84	-0.52%	5,611
Sep 23, 2026	29.23	29.25	28.99	28.99	28.99	-1.16%	5,859
Sep 22, 2026	29.39	29.42	29.31	29.33	29.33	-0.65%	2,149
Sep 21, 2026	29.71	29.71	29.50	29.52	29.52	-0.28%	5,529
Sep 18, 2026	29.86	29.86	29.76	29.83	29.60	-0.67%	3,525
Sep 17, 2026	30.14	30.14	29.99	30.03	29.80	0.32%	5,044
Sep 16, 2026	30.45	30.45	29.75	29.94	29.71	-0.87%	4,733
Sep 15, 2026	30.31	30.31	30.18	30.20	29.97	-0.29%	3,368
Sep 14, 2026	30.24	30.37	30.24	30.29	30.06	-0.46%	9,630
Sep 11, 2026	30.33	30.44	30.32	30.43	30.20	0.49%	3,421
Sep 10, 2026	30.40	30.40	30.23	30.28	30.05	-0.46%	4,628
Sep 9, 2026	30.65	30.65	30.40	30.42	30.19	-0.13%	11,146
Sep 8, 2026	30.74	30.74	30.46	30.46	30.23	-0.81%	13,821
Sep 4, 2026	30.64	30.81	30.64	30.71	30.48	-0.32%	3,059
Sep 3, 2026	30.72	30.86	30.72	30.81	30.58	0.26%	3,085
Sep 2, 2026	30.55	30.73	30.55	30.73	30.50	1.04%	4,283
Sep 1, 2026	30.34	30.54	30.34	30.42	30.19	-0.20%	11,174
Aug 31, 2026	30.47	30.54	30.40	30.48	30.24	-0.37%	1,890
Aug 28, 2026	30.62	30.62	30.59	30.59	30.36	-0.06%	286
Aug 27, 2026	30.61	30.61	30.55	30.61	30.37	-0.20%	2,770
Aug 26, 2026	30.61	30.71	30.61	30.67	30.44	0.09%	1,835
Aug 25, 2026	30.41	30.64	30.41	30.64	30.41	0.25%	1,108
Aug 24, 2026	30.39	30.65	30.39	30.57	30.33	0.27%	4,211
Aug 21, 2026	30.44	30.48	30.38	30.48	30.25	0.77%	1,258
Aug 20, 2026	30.30	30.35	30.25	30.25	30.02	-0.28%	1,966
Aug 19, 2026	30.43	30.44	30.33	30.33	30.10	0.42%	2,814
Aug 18, 2026	30.35	30.35	30.20	30.21	29.98	-0.27%	11,668
Aug 17, 2026	30.39	30.42	30.26	30.29	30.06	-0.53%	4,766
Aug 14, 2026	30.40	30.46	30.38	30.45	30.22	0.35%	1,691