FRA:CVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.87	11.87	11.87	11.87	11.87	-0.96%	300
Oct 22, 2026	11.99	11.99	11.99	11.99	11.99	1.22%	-
Oct 21, 2026	11.84	11.84	11.84	11.84	11.84	-1.42%	-
Oct 20, 2026	12.01	12.01	12.01	12.01	12.01	3.53%	-
Oct 19, 2026	11.60	11.60	11.60	11.60	11.60	-0.85%	-
Oct 16, 2026	11.15	11.70	11.15	11.70	11.70	6.32%	300
Oct 15, 2026	11.01	11.01	11.01	11.01	11.01	1.34%	-
Oct 14, 2026	10.86	10.86	10.86	10.86	10.86	3.38%	-
Oct 13, 2026	10.51	10.51	10.51	10.51	10.51	0.19%	-
Oct 12, 2026	10.49	10.49	10.49	10.49	10.49	0.24%	-
Oct 9, 2026	10.46	10.46	10.46	10.46	10.46	2.30%	-
Oct 8, 2026	10.23	10.23	10.23	10.23	10.23	-0.20%	-
Oct 7, 2026	10.24	10.25	10.24	10.25	10.25	-1.16%	30
Oct 6, 2026	10.37	10.37	10.37	10.37	10.37	0.73%	-
Oct 5, 2026	10.29	10.29	10.29	10.29	10.29	1.58%	-
Oct 2, 2026	10.23	10.23	10.13	10.13	10.13	1.73%	100
Oct 1, 2026	9.96	9.96	9.96	9.96	9.96	0.97%	-
Sep 30, 2026	9.86	9.86	9.86	9.86	9.86	-1.77%	-
Sep 29, 2026	10.04	10.04	10.04	10.04	10.04	-1.28%	-
Sep 28, 2026	10.17	10.17	10.17	10.17	10.17	-0.78%	-
Sep 25, 2026	10.25	10.25	10.25	10.25	10.25	1.13%	-
Sep 24, 2026	10.14	10.14	10.14	10.14	10.14	0.85%	-
Sep 23, 2026	10.05	10.05	10.05	10.05	10.05	-2.47%	-
Sep 22, 2026	10.31	10.31	10.31	10.31	10.31	-4.63%	-
Sep 21, 2026	10.81	10.81	10.81	10.81	10.81	-1.05%	-
Sep 18, 2026	10.92	10.92	10.92	10.92	10.92	0.09%	-
Sep 17, 2026	10.91	10.91	10.91	10.91	10.91	-5.50%	-
Sep 16, 2026	11.55	11.55	11.55	11.55	11.55	2.08%	-
Sep 15, 2026	11.31	11.31	11.31	11.31	11.31	0.17%	-
Sep 14, 2026	11.38	11.38	11.38	11.38	11.29	-0.35%	-
Sep 11, 2026	11.42	11.42	11.42	11.42	11.33	0.09%	-
Sep 10, 2026	11.41	11.41	11.41	11.41	11.32	2.79%	-
Sep 9, 2026	11.10	11.10	11.10	11.10	11.01	1.00%	-
Sep 8, 2026	11.10	11.10	10.99	10.99	10.90	0.14%	200
Sep 7, 2026	10.97	10.97	10.97	10.97	10.89	-1.04%	-
Sep 4, 2026	11.09	11.09	11.09	11.09	11.00	-1.60%	-
Sep 3, 2026	11.27	11.27	11.27	11.27	11.18	-0.09%	-
Sep 2, 2026	11.28	11.28	11.28	11.28	11.19	3.06%	-
Sep 1, 2026	10.94	10.94	10.94	10.94	10.86	1.48%	-
Aug 31, 2026	10.78	10.78	10.78	10.78	10.70	-0.37%	-
Aug 28, 2026	10.82	10.82	10.82	10.82	10.74	3.34%	-
Aug 27, 2026	10.47	10.47	10.47	10.47	10.39	1.31%	-
Aug 26, 2026	10.34	10.34	10.34	10.34	10.26	-2.91%	-
Aug 25, 2026	10.65	10.65	10.65	10.65	10.57	-1.02%	-
Aug 24, 2026	10.76	10.76	10.76	10.76	10.68	-1.28%	-
Aug 21, 2026	10.90	10.90	10.90	10.90	10.81	-0.50%	-
Aug 20, 2026	10.68	10.95	10.68	10.95	10.87	3.25%	300
Aug 19, 2026	10.48	10.61	10.48	10.61	10.53	4.33%	129
Aug 18, 2026	10.17	10.17	10.17	10.17	10.09	4.71%	-
Aug 17, 2026	9.71	9.71	9.71	9.71	9.64	0.50%	-