Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 26.252 | 0.09 | 0.35% | 26.31 | 26.32 | 26.252 | 2,794 |
| Sep 23 2024 | 26.1597 | -0.25 | -0.94% | 26.18 | 26.2425 | 26.10 | 4,511 |
| Sep 20 2024 | 26.4067 | -0.12 | -0.46% | 26.51 | 26.51 | 26.23 | 9,565 |
| Sep 19 2024 | 26.53 | 0.35 | 1.32% | 26.61 | 26.61 | 26.46 | 5,645 |
| Sep 18 2024 | 26.185 | 0.04 | 0.16% | 26.20 | 26.37 | 26.07 | 7,538 |
| Sep 17 2024 | 26.1444 | 0.17 | 0.67% | 26.11 | 26.2498 | 26.11 | 4,914 |
| Sep 16 2024 | 25.97 | 0.17 | 0.66% | 25.99 | 26.07 | 25.9191 | 4,347 |
| Sep 13 2024 | 25.7999 | 0.28 | 1.09% | 25.73 | 25.85 | 25.73 | 2,841 |
| Sep 12 2024 | 25.521 | 0.23 | 0.91% | 25.46 | 25.525 | 25.27 | 2,549 |
| Sep 11 2024 | 25.2901 | -0.04 | -0.14% | 25.24 | 25.35 | 24.92 | 4,787 |
| Sep 10 2024 | 25.3251 | -0.15 | -0.61% | 25.56 | 25.56 | 25.13 | 4,969 |
| Sep 09 2024 | 25.4798 | 0.03 | 0.14% | 25.58 | 25.6099 | 25.4602 | 8,393 |
| Sep 06 2024 | 25.445 | -0.25 | -0.98% | 25.74 | 25.74 | 25.3888 | 11,574 |
| Sep 05 2024 | 25.697 | -0.17 | -0.67% | 25.96 | 25.96 | 25.69 | 6,012 |
| Sep 04 2024 | 25.8701 | -0.07 | -0.29% | 26.03 | 26.07 | 25.8701 | 5,935 |
| Sep 03 2024 | 25.9449 | -0.49 | -1.84% | 26.40 | 26.40 | 25.9449 | 13,679 |
| Aug 30 2024 | 26.4323 | 0.11 | 0.40% | 26.26 | 26.4323 | 26.26 | 2,629 |
| Aug 29 2024 | 26.3266 | 0.12 | 0.46% | 26.18 | 26.44 | 26.12 | 4,301 |
| Aug 28 2024 | 26.2062 | -0.04 | -0.15% | 26.14 | 26.26 | 26.11 | 6,200 |
| Aug 27 2024 | 26.2448 | -0.08 | -0.29% | 26.28 | 26.3295 | 26.13 | 4,345 |
| Aug 26 2024 | 26.3204 | 0.17 | 0.65% | 26.27 | 26.50 | 26.27 | 2,812 |
| Aug 23 2024 | 26.15 | 0.37 | 1.44% | 25.89 | 26.25 | 25.89 | 7,552 |
| Aug 22 2024 | 25.78 | -0.06 | -0.23% | 25.84 | 25.89 | 25.7701 | 3,735 |
| Aug 21 2024 | 25.8399 | 0.15 | 0.56% | 25.75 | 25.8999 | 25.75 | 7,097 |
| Aug 20 2024 | 25.6949 | -0.27 | -1.03% | 26.07 | 26.07 | 25.66 | 6,112 |
| Aug 19 2024 | 25.963 | 0.13 | 0.49% | 25.85 | 26.08 | 25.85 | 3,885 |
| Aug 16 2024 | 25.8367 | 0.15 | 0.57% | 25.64 | 25.84 | 25.64 | 3,206 |
| Aug 15 2024 | 25.6898 | 0.31 | 1.20% | 25.50 | 25.75 | 25.50 | 8,357 |
| Aug 14 2024 | 25.3842 | 0.14 | 0.56% | 25.39 | 25.39 | 25.3381 | 1,482 |
| Aug 13 2024 | 25.2429 | 0.12 | 0.49% | 25.24 | 25.31 | 25.06 | 5,925 |
| Aug 12 2024 | 25.1197 | -0.09 | -0.35% | 25.33 | 25.33 | 25.09 | 8,352 |
| Aug 09 2024 | 25.2075 | 0.04 | 0.15% | 25.19 | 25.28 | 25.19 | 2,686 |
| Aug 08 2024 | 25.1707 | 0.44 | 1.77% | 25.03 | 25.2102 | 25.03 | 2,431 |
| Aug 07 2024 | 24.7329 | -0.02 | -0.10% | 25.02 | 25.05 | 24.73 | 3,122 |
| Aug 06 2024 | 24.7575 | 0.19 | 0.76% | 24.57 | 24.93 | 24.57 | 4,411 |
| Aug 05 2024 | 24.57 | -0.54 | -2.17% | 24.30 | 24.64 | 24.30 | 5,596 |
| Aug 02 2024 | 25.1143 | -0.71 | -2.75% | 25.47 | 25.47 | 24.9201 | 14,321 |
| Aug 01 2024 | 25.8249 | -0.50 | -1.91% | 26.35 | 26.44 | 25.7257 | 2,732 |
| Jul 31 2024 | 26.3269 | -0.04 | -0.16% | 26.43 | 26.52 | 25.905 | 2,274 |
| Jul 30 2024 | 26.3701 | 0.31 | 1.18% | 26.08 | 26.3881 | 26.08 | 20,827 |
| Jul 29 2024 | 26.0621 | -0.16 | -0.62% | 26.28 | 26.28 | 25.96 | 9,174 |
| Jul 26 2024 | 26.2246 | 0.38 | 1.49% | 26.01 | 26.2299 | 26.01 | 8,393 |
| Jul 25 2024 | 25.84 | 0.23 | 0.89% | 25.64 | 26.00 | 25.64 | 3,784 |
| Jul 24 2024 | 25.6131 | -0.32 | -1.24% | 25.88 | 26.05 | 25.6131 | 6,840 |
| Jul 23 2024 | 25.934 | -0.14 | -0.52% | 25.92 | 26.008 | 25.8801 | 3,473 |
| Jul 22 2024 | 26.07 | 0.17 | 0.66% | 25.94 | 26.07 | 25.78 | 2,067 |
| Jul 19 2024 | 25.9003 | -0.14 | -0.54% | 25.99 | 25.99 | 25.86 | 1,038 |
| Jul 18 2024 | 26.04 | -0.22 | -0.83% | 26.30 | 26.3403 | 26.04 | 3,482 |
| Jul 17 2024 | 26.2569 | 0.04 | 0.14% | 26.16 | 26.39 | 25.90 | 3,652 |
| Jul 16 2024 | 26.2194 | 0.35 | 1.37% | 25.87 | 26.22 | 25.87 | 6,639 |
| Jul 15 2024 | 25.8656 | 0.20 | 0.77% | 25.83 | 25.88 | 25.74 | 5,725 |
| Jul 12 2024 | 25.6681 | 0.16 | 0.64% | 25.57 | 25.6888 | 25.57 | 6,050 |
| Jul 11 2024 | 25.505 | 0.33 | 1.33% | 25.34 | 25.505 | 25.34 | 11,124 |
| Jul 10 2024 | 25.17 | 0.21 | 0.85% | 25.00 | 25.17 | 24.98 | 9,315 |
| Jul 09 2024 | 24.9568 | -0.01 | -0.05% | 24.92 | 25.11 | 24.84 | 7,321 |
| Jul 08 2024 | 24.9702 | -0.03 | -0.10% | 24.91 | 25.09 | 24.91 | 5,119 |
| Jul 05 2024 | 24.9961 | -0.19 | -0.77% | 25.07 | 25.07 | 24.95 | 4,811 |
| Jul 03 2024 | 25.19 | 0.09 | 0.35% | 25.08 | 25.25 | 25.08 | 2,361 |
| Jul 02 2024 | 25.1011 | 0.03 | 0.12% | 25.10 | 25.14 | 25.04 | 18,513 |
| Jul 01 2024 | 25.07 | 0.15 | 0.61% | 25.12 | 25.12 | 25.035 | 2,329 |
| Jun 28 2024 | 24.9174 | 0.00 | 0.00% | 24.9174 | 24.9174 | 24.9174 | 0 |
| Jun 27 2024 | 24.9174 | 0.01 | 0.05% | 25.03 | 25.15 | 24.85 | 11,026 |
