FRA:CVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.18	8.18	8.18	8.18	8.18	-0.34%	-
Jun 25, 2026	8.21	8.21	8.21	8.21	8.21	-4.00%	-
Jun 24, 2026	8.55	8.55	8.55	8.55	8.55	0.40%	-
Jun 23, 2026	8.52	8.52	8.52	8.52	8.52	0.26%	-
Jun 22, 2026	8.50	8.50	8.50	8.50	8.50	0.21%	-
Jun 19, 2026	8.48	8.48	8.48	8.48	8.48	-1.23%	-
Jun 18, 2026	8.70	8.70	8.58	8.58	8.58	-2.85%	300
Jun 17, 2026	8.84	8.84	8.84	8.84	8.84	-2.06%	-
Jun 16, 2026	9.02	9.02	9.02	9.02	9.02	-3.47%	-
Jun 15, 2026	9.35	9.35	9.35	9.35	9.35	-1.61%	500
Jun 12, 2026	9.58	9.58	9.58	9.58	9.50	-1.90%	-
Jun 11, 2026	9.77	9.77	9.77	9.77	9.68	2.54%	-
Jun 10, 2026	9.53	9.53	9.53	9.53	9.44	-0.46%	-
Jun 9, 2026	9.98	9.98	9.57	9.57	9.49	-4.49%	250
Jun 8, 2026	10.02	10.02	10.02	10.02	9.93	-2.00%	-
Jun 5, 2026	10.23	10.23	10.23	10.23	10.14	0.25%	-
Jun 4, 2026	10.20	10.20	10.20	10.20	10.11	1.59%	-
Jun 3, 2026	10.04	10.04	10.04	10.04	9.95	1.54%	-
Jun 2, 2026	9.89	9.89	9.89	9.89	9.80	1.46%	-
Jun 1, 2026	9.50	9.75	9.50	9.75	9.66	0.79%	100
May 29, 2026	9.67	9.67	9.67	9.67	9.59	-1.08%	-
May 28, 2026	9.75	9.86	9.75	9.78	9.69	-1.57%	1,300
May 27, 2026	10.15	10.15	9.93	9.93	9.85	-2.15%	350
May 26, 2026	10.15	10.15	10.15	10.15	10.06	-	-
May 25, 2026	10.15	10.15	10.15	10.15	10.06	-3.24%	-
May 22, 2026	10.49	10.49	10.49	10.49	10.40	-2.19%	-
May 21, 2026	10.73	10.73	10.73	10.73	10.63	-4.88%	-
May 20, 2026	11.28	11.28	11.28	11.28	11.18	1.49%	-
May 19, 2026	11.06	11.11	11.06	11.11	11.01	1.00%	300
May 18, 2026	10.94	11.00	10.94	11.00	10.90	2.52%	70
May 15, 2026	10.73	10.73	10.73	10.73	10.64	1.13%	-
May 14, 2026	10.61	10.61	10.61	10.61	10.52	0.52%	-
May 13, 2026	10.56	10.56	10.56	10.56	10.46	2.48%	-
May 12, 2026	10.30	10.30	10.30	10.30	10.21	0.34%	-
May 11, 2026	10.22	10.27	10.22	10.27	10.18	3.00%	300
May 8, 2026	9.97	9.97	9.97	9.97	9.88	1.08%	-
May 7, 2026	9.86	9.86	9.86	9.86	9.77	-9.12%	-
May 6, 2026	11.53	11.55	10.85	10.85	10.76	-5.16%	1,230
May 5, 2026	11.44	11.44	11.44	11.44	11.34	2.46%	-
May 4, 2026	11.17	11.17	11.17	11.17	11.07	-0.89%	-
Apr 30, 2026	11.47	11.47	11.27	11.27	11.17	1.12%	215
Apr 29, 2026	11.06	11.14	11.06	11.14	11.04	4.26%	100
Apr 28, 2026	10.69	10.69	10.69	10.69	10.59	2.20%	-
Apr 27, 2026	10.46	10.46	10.46	10.46	10.36	-1.09%	-
Apr 24, 2026	10.57	10.57	10.57	10.57	10.48	1.44%	-
Apr 23, 2026	10.42	10.42	10.42	10.42	10.33	4.28%	-
Apr 22, 2026	9.99	9.99	9.99	9.99	9.90	1.77%	-
Apr 21, 2026	9.82	9.82	9.82	9.82	9.73	-0.85%	-
Apr 20, 2026	9.90	9.90	9.90	9.90	9.82	-5.65%	-
Apr 17, 2026	10.50	10.50	10.50	10.50	10.40	1.75%	-