Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 65.15 | 0.12 | 0.18% | 65.24 | 65.3459 | 65.035 | 6,670 |
| May 09 2024 | 65.03 | 0.31 | 0.49% | 64.7501 | 65.05 | 64.72 | 23,890 |
| May 08 2024 | 64.715 | -0.02 | -0.02% | 64.47 | 64.715 | 64.47 | 52,935 |
| May 07 2024 | 64.73 | 0.10 | 0.16% | 64.76 | 64.8829 | 64.66 | 14,188 |
| May 06 2024 | 64.6268 | 0.69 | 1.07% | 64.41 | 64.6268 | 64.29 | 33,298 |
| May 03 2024 | 63.94 | 0.84 | 1.33% | 64.16 | 64.16 | 63.86 | 11,498 |
| May 02 2024 | 63.0992 | 0.52 | 0.84% | 63.08 | 63.18 | 62.50 | 158,690 |
| May 01 2024 | 62.5757 | -0.28 | -0.45% | 62.79 | 63.5691 | 62.53 | 27,177 |
| Apr 30 2024 | 62.8598 | -0.90 | -1.41% | 63.61 | 63.61 | 62.8598 | 743 |
| Apr 29 2024 | 63.76 | 0.10 | 0.15% | 63.85 | 63.85 | 63.50 | 1,817 |
| Apr 26 2024 | 63.6614 | 0.83 | 1.32% | 63.52 | 63.72 | 63.52 | 63,778 |
| Apr 25 2024 | 62.8335 | -0.21 | -0.33% | 62.20 | 62.96 | 62.20 | 7,261 |
| Apr 24 2024 | 63.0404 | 0.12 | 0.19% | 63.17 | 63.17 | 62.89 | 1,301 |
| Apr 23 2024 | 62.923 | 0.78 | 1.25% | 62.48 | 63.04 | 62.48 | 3,604 |
| Apr 22 2024 | 62.147 | 0.51 | 0.82% | 61.97 | 62.55 | 61.83 | 4,850 |
| Apr 19 2024 | 61.64 | -0.52 | -0.83% | 62.28 | 62.28 | 61.48 | 4,140 |
| Apr 18 2024 | 62.158 | -0.25 | -0.40% | 62.47 | 62.64 | 62.12 | 2,912 |
| Apr 17 2024 | 62.4068 | -0.39 | -0.62% | 63.09 | 63.09 | 62.355 | 54,853 |
| Apr 16 2024 | 62.7958 | -0.10 | -0.17% | 62.92 | 62.95 | 62.73 | 4,978 |
| Apr 15 2024 | 62.8998 | -0.72 | -1.14% | 64.18 | 64.18 | 62.86 | 2,355 |
| Apr 12 2024 | 63.6243 | -1.02 | -1.58% | 64.13 | 64.13 | 63.49 | 4,131 |
| Apr 11 2024 | 64.6473 | 0.51 | 0.79% | 64.18 | 64.7639 | 63.92 | 2,351 |
| Apr 10 2024 | 64.14 | -0.58 | -0.90% | 64.00 | 64.225 | 63.88 | 17,060 |
| Apr 09 2024 | 64.7237 | 0.00 | 0.00% | 65.06 | 65.06 | 64.3798 | 3,158 |
| Apr 08 2024 | 64.722 | 0.05 | 0.08% | 64.80 | 64.81 | 64.68 | 2,832 |
| Apr 05 2024 | 64.6673 | 0.59 | 0.92% | 64.06 | 64.84 | 64.06 | 10,860 |
| Apr 04 2024 | 64.0769 | -0.74 | -1.14% | 65.265 | 65.34 | 64.0769 | 5,611 |
| Apr 03 2024 | 64.8176 | 0.05 | 0.07% | 64.65 | 65.02 | 64.65 | 35,350 |
| Apr 02 2024 | 64.7714 | -0.61 | -0.94% | 64.72 | 64.82 | 64.63 | 11,396 |
| Apr 01 2024 | 65.3854 | -0.25 | -0.38% | 65.70 | 65.70 | 65.2698 | 21,016 |
| Mar 28 2024 | 65.6326 | 0.16 | 0.24% | 65.54 | 65.66 | 65.54 | 113,239 |
| Mar 27 2024 | 65.4762 | 0.51 | 0.78% | 65.1299 | 65.4762 | 65.1299 | 4,435 |
| Mar 26 2024 | 64.9676 | -0.08 | -0.12% | 65.28 | 65.28 | 64.9676 | 4,622 |
| Mar 25 2024 | 65.0484 | -0.22 | -0.34% | 65.08 | 65.14 | 65.0484 | 7,187 |
| Mar 22 2024 | 65.27 | -0.12 | -0.18% | 65.36 | 65.37 | 65.18 | 3,635 |
| Mar 21 2024 | 65.3882 | 0.38 | 0.58% | 65.5799 | 65.63 | 65.3882 | 965 |
| Mar 20 2024 | 65.0127 | 0.32 | 0.49% | 64.81 | 65.0127 | 64.435 | 6,189 |
| Mar 19 2024 | 64.6974 | 0.58 | 0.91% | 63.93 | 64.75 | 63.93 | 13,331 |
| Mar 18 2024 | 64.1146 | 0.24 | 0.38% | 64.91 | 64.91 | 64.1146 | 15,156 |
| Mar 15 2024 | 63.8698 | -0.40 | -0.62% | 63.73 | 64.03 | 63.73 | 16,409 |
| Mar 14 2024 | 64.27 | -0.25 | -0.39% | 64.64 | 64.64 | 63.95 | 6,620 |
| Mar 13 2024 | 64.52 | -0.15 | -0.23% | 64.60 | 64.6798 | 64.52 | 26,280 |
| Mar 12 2024 | 64.6683 | 0.69 | 1.08% | 64.23 | 64.6683 | 64.23 | 8,931 |
| Mar 11 2024 | 63.98 | -0.09 | -0.14% | 63.88 | 63.98 | 63.74 | 7,726 |
| Mar 08 2024 | 64.07 | -0.42 | -0.65% | 64.69 | 64.92 | 64.0699 | 16,423 |
| Mar 07 2024 | 64.49 | 0.63 | 0.99% | 64.34 | 64.5693 | 64.19 | 45,360 |
| Mar 06 2024 | 63.8599 | 0.35 | 0.55% | 63.82 | 64.10 | 63.80 | 2,413 |
| Mar 05 2024 | 63.51 | -0.72 | -1.12% | 63.97 | 63.97 | 63.2499 | 8,907 |
| Mar 04 2024 | 64.23 | -0.03 | -0.04% | 64.22 | 64.3914 | 64.21 | 19,196 |
| Mar 01 2024 | 64.2565 | 0.45 | 0.71% | 63.80 | 64.27 | 63.80 | 32,030 |
| Feb 29 2024 | 63.8031 | 0.45 | 0.72% | 63.5541 | 63.8031 | 63.49 | 40,626 |
| Feb 28 2024 | 63.35 | -0.18 | -0.28% | 63.36 | 63.47 | 63.28 | 23,354 |
| Feb 27 2024 | 63.5264 | 0.13 | 0.21% | 63.48 | 63.5264 | 63.29 | 12,931 |
| Feb 26 2024 | 63.3939 | -0.19 | -0.30% | 63.62 | 63.62 | 63.3939 | 1,821 |
| Feb 23 2024 | 63.5833 | 0.11 | 0.17% | 63.70 | 63.7399 | 63.4606 | 3,523 |
| Feb 22 2024 | 63.4782 | 1.33 | 2.14% | 63.02 | 63.4782 | 63.02 | 754 |
| Feb 21 2024 | 62.1498 | 0.06 | 0.09% | 61.82 | 62.1498 | 61.71 | 5,826 |
| Feb 20 2024 | 62.092 | -0.50 | -0.79% | 62.31 | 62.31 | 61.90 | 10,167 |
| Feb 16 2024 | 62.5876 | -0.29 | -0.47% | 62.86 | 63.05 | 62.5508 | 6,768 |
| Feb 15 2024 | 62.8804 | 0.34 | 0.54% | 62.62 | 62.8804 | 62.62 | 2,427 |
| Feb 14 2024 | 62.54 | 0.70 | 1.14% | 62.26 | 62.54 | 62.13 | 2,703 |
| Feb 13 2024 | 61.8365 | -0.97 | -1.55% | 61.84 | 62.015 | 61.50 | 5,369 |
