FRA:CVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.89	9.89	9.89	9.89	9.89	1.46%	-
Jun 1, 2026	9.50	9.75	9.50	9.75	9.75	0.79%	100
May 29, 2026	9.67	9.67	9.67	9.67	9.67	-1.08%	-
May 28, 2026	9.75	9.86	9.75	9.78	9.78	-1.57%	1,300
May 27, 2026	10.15	10.15	9.93	9.93	9.93	-2.15%	350
May 26, 2026	10.15	10.15	10.15	10.15	10.15	-	-
May 25, 2026	10.15	10.15	10.15	10.15	10.15	-3.24%	-
May 22, 2026	10.49	10.49	10.49	10.49	10.49	-2.19%	-
May 21, 2026	10.73	10.73	10.73	10.73	10.73	-4.88%	-
May 20, 2026	11.28	11.28	11.28	11.28	11.28	1.49%	-
May 19, 2026	11.06	11.11	11.06	11.11	11.11	1.00%	300
May 18, 2026	10.94	11.00	10.94	11.00	11.00	2.52%	70
May 15, 2026	10.73	10.73	10.73	10.73	10.73	1.13%	-
May 14, 2026	10.61	10.61	10.61	10.61	10.61	0.52%	-
May 13, 2026	10.56	10.56	10.56	10.56	10.56	2.48%	-
May 12, 2026	10.30	10.30	10.30	10.30	10.30	0.34%	-
May 11, 2026	10.22	10.27	10.22	10.27	10.27	3.00%	300
May 8, 2026	9.97	9.97	9.97	9.97	9.97	1.08%	-
May 7, 2026	9.86	9.86	9.86	9.86	9.86	-9.12%	-
May 6, 2026	11.53	11.55	10.85	10.85	10.85	-5.16%	1,230
May 5, 2026	11.44	11.44	11.44	11.44	11.44	2.46%	-
May 4, 2026	11.17	11.17	11.17	11.17	11.17	-0.89%	-
Apr 30, 2026	11.47	11.47	11.27	11.27	11.27	1.12%	215
Apr 29, 2026	11.06	11.14	11.06	11.14	11.14	4.26%	100
Apr 28, 2026	10.69	10.69	10.69	10.69	10.69	2.20%	-
Apr 27, 2026	10.46	10.46	10.46	10.46	10.46	-1.09%	-
Apr 24, 2026	10.57	10.57	10.57	10.57	10.57	1.44%	-
Apr 23, 2026	10.42	10.42	10.42	10.42	10.42	4.28%	-
Apr 22, 2026	9.99	9.99	9.99	9.99	9.99	1.77%	-
Apr 21, 2026	9.82	9.82	9.82	9.82	9.82	-0.85%	-
Apr 20, 2026	9.90	9.90	9.90	9.90	9.90	-5.65%	-
Apr 17, 2026	10.50	10.50	10.50	10.50	10.50	1.75%	-
Apr 16, 2026	10.32	10.32	10.32	10.32	10.32	-1.90%	-
Apr 15, 2026	10.52	10.52	10.52	10.52	10.52	-3.31%	-
Apr 14, 2026	10.88	10.88	10.88	10.88	10.88	-1.45%	-
Apr 13, 2026	11.08	11.08	11.04	11.04	11.04	4.65%	100
Apr 10, 2026	10.55	10.55	10.55	10.55	10.55	-6.60%	-
Apr 9, 2026	11.06	11.29	11.06	11.29	11.29	3.72%	44
Apr 8, 2026	10.89	10.89	10.89	10.89	10.89	-7.64%	100
Apr 7, 2026	11.79	11.79	11.79	11.79	11.79	2.21%	-
Apr 2, 2026	11.53	11.53	11.53	11.53	11.53	0.61%	-
Apr 1, 2026	11.84	11.84	11.46	11.46	11.46	-2.80%	300
Mar 31, 2026	11.79	11.79	11.79	11.79	11.79	-4.92%	-
Mar 30, 2026	11.97	12.40	11.97	12.40	12.40	2.27%	2,669
Mar 27, 2026	11.48	12.13	11.48	12.13	12.13	6.17%	174
Mar 26, 2026	11.42	11.42	11.42	11.42	11.42	0.22%	-
Mar 25, 2026	11.38	11.40	11.38	11.40	11.40	0.93%	235
Mar 24, 2026	11.23	11.29	11.23	11.29	11.29	-2.84%	100
Mar 23, 2026	12.02	12.14	11.62	11.62	11.62	-6.59%	529
Mar 20, 2026	12.44	12.44	12.44	12.44	12.44	11.27%	-