Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.45 | -0.07 | -1.55% | 4.47 | 4.5837 | 4.45 | 9,567 |
| May 02 2024 | 4.52 | -0.06 | -1.31% | 4.58 | 4.7447 | 4.4501 | 6,005 |
| May 01 2024 | 4.58 | 0.13 | 2.92% | 4.42 | 4.58 | 4.35 | 8,543 |
| Apr 30 2024 | 4.45 | -0.02 | -0.45% | 4.49 | 4.7396 | 4.43 | 3,594 |
| Apr 29 2024 | 4.47 | -0.02 | -0.46% | 4.43 | 4.5513 | 4.43 | 3,737 |
| Apr 26 2024 | 4.4908 | 0.01 | 0.24% | 4.53 | 4.53 | 4.4201 | 4,939 |
| Apr 25 2024 | 4.48 | -0.08 | -1.75% | 4.55 | 4.55 | 4.4393 | 1,961 |
| Apr 24 2024 | 4.5598 | 0.08 | 1.89% | 4.50 | 4.72 | 4.48 | 2,133 |
| Apr 23 2024 | 4.475 | 0.11 | 2.40% | 4.46 | 4.5899 | 4.35 | 3,892 |
| Apr 22 2024 | 4.37 | -0.01 | -0.23% | 4.26 | 4.63 | 4.26 | 12,654 |
| Apr 19 2024 | 4.38 | -0.34 | -7.20% | 4.70 | 4.73 | 4.30 | 87,214 |
| Apr 18 2024 | 4.72 | -0.10 | -2.07% | 4.81 | 4.88 | 4.70 | 14,965 |
| Apr 17 2024 | 4.82 | -0.11 | -2.13% | 4.94 | 4.99 | 4.8001 | 3,684 |
| Apr 16 2024 | 4.925 | 0.13 | 2.60% | 4.98 | 5.01 | 4.925 | 6,420 |
| Apr 15 2024 | 4.80 | -0.27 | -5.33% | 5.17 | 5.6399 | 4.7903 | 16,017 |
| Apr 12 2024 | 5.07 | -0.24 | -4.52% | 5.30 | 5.30 | 5.01 | 15,674 |
| Apr 11 2024 | 5.31 | -0.13 | -2.30% | 5.29 | 5.4174 | 5.02 | 31,446 |
| Apr 10 2024 | 5.435 | -0.25 | -4.31% | 5.51 | 5.57 | 5.27 | 13,289 |
| Apr 09 2024 | 5.68 | 0.03 | 0.53% | 5.70 | 5.92 | 5.35 | 9,694 |
| Apr 08 2024 | 5.65 | -0.34 | -5.68% | 6.00 | 6.13 | 5.65 | 6,878 |
| Apr 05 2024 | 5.99 | 0.23 | 3.99% | 5.90 | 5.99 | 5.75 | 10,080 |
| Apr 04 2024 | 5.76 | -0.05 | -0.86% | 5.73 | 6.35 | 5.73 | 40,259 |
| Apr 03 2024 | 5.81 | -0.03 | -0.51% | 5.88 | 5.98 | 5.31 | 20,905 |
| Apr 02 2024 | 5.84 | 0.92 | 18.70% | 4.95 | 5.95 | 4.95 | 152,638 |
| Apr 01 2024 | 4.92 | 0.21 | 4.46% | 4.71 | 5.09 | 4.605 | 297,497 |
| Mar 28 2024 | 4.71 | 0.21 | 4.67% | 4.50 | 4.74 | 4.4996 | 12,656 |
| Mar 27 2024 | 4.50 | -0.26 | -5.46% | 4.95 | 4.95 | 4.50 | 19,395 |
| Mar 26 2024 | 4.76 | -0.17 | -3.45% | 4.95 | 4.95 | 4.76 | 3,680 |
| Mar 25 2024 | 4.93 | 0.06 | 1.23% | 4.89 | 4.94 | 4.7001 | 12,769 |
| Mar 22 2024 | 4.87 | 0.18 | 3.84% | 4.70 | 4.90 | 4.70 | 5,839 |
| Mar 21 2024 | 4.69 | 0.06 | 1.30% | 4.65 | 4.89 | 4.64 | 11,632 |
| Mar 20 2024 | 4.63 | 0.07 | 1.47% | 4.53 | 4.77 | 4.53 | 2,307 |
| Mar 19 2024 | 4.5629 | 0.04 | 0.95% | 4.50 | 4.75 | 4.50 | 8,187 |
| Mar 18 2024 | 4.52 | -0.14 | -3.00% | 4.71 | 4.90 | 4.52 | 6,359 |
| Mar 15 2024 | 4.66 | 0.00 | 0.00% | 4.69 | 4.71 | 4.64 | 7,519 |
| Mar 14 2024 | 4.66 | 0.06 | 1.30% | 4.68 | 4.70 | 4.5007 | 8,919 |
| Mar 13 2024 | 4.60 | -0.07 | -1.50% | 4.70 | 4.8999 | 4.5937 | 6,372 |
| Mar 12 2024 | 4.67 | -0.14 | -2.91% | 4.57 | 4.898 | 4.57 | 6,643 |
| Mar 11 2024 | 4.81 | 0.06 | 1.26% | 4.66 | 4.821 | 4.66 | 6,768 |
| Mar 08 2024 | 4.75 | -0.02 | -0.42% | 4.86 | 4.86 | 4.60 | 18,598 |
| Mar 07 2024 | 4.77 | -0.03 | -0.61% | 4.91 | 4.91 | 4.6277 | 1,637 |
| Mar 06 2024 | 4.7995 | 0.11 | 2.33% | 4.75 | 4.92 | 4.61 | 4,770 |
| Mar 05 2024 | 4.69 | -0.11 | -2.29% | 4.81 | 4.8393 | 4.62 | 7,097 |
| Mar 04 2024 | 4.80 | -0.01 | -0.21% | 4.91 | 4.95 | 4.76 | 3,231 |
| Mar 01 2024 | 4.81 | -0.10 | -2.04% | 4.75 | 4.8899 | 4.75 | 3,807 |
| Feb 29 2024 | 4.91 | -0.02 | -0.44% | 4.89 | 4.9197 | 4.71 | 3,757 |
| Feb 28 2024 | 4.9315 | 0.16 | 3.39% | 4.73 | 4.9315 | 4.66 | 14,800 |
| Feb 27 2024 | 4.77 | 0.04 | 0.85% | 4.81 | 4.90 | 4.6501 | 3,509 |
| Feb 26 2024 | 4.73 | -0.10 | -2.07% | 4.95 | 4.95 | 4.73 | 11,976 |
| Feb 23 2024 | 4.83 | 0.11 | 2.33% | 4.72 | 4.915 | 4.72 | 11,592 |
| Feb 22 2024 | 4.72 | -0.07 | -1.46% | 4.73 | 4.79 | 4.61 | 7,901 |
| Feb 21 2024 | 4.7899 | -0.01 | -0.21% | 4.73 | 4.89 | 4.60 | 9,447 |
| Feb 20 2024 | 4.80 | -0.20 | -3.97% | 4.99 | 4.99 | 4.75 | 5,202 |
| Feb 16 2024 | 4.9983 | 0.11 | 2.21% | 4.89 | 4.9983 | 4.689 | 9,157 |
| Feb 15 2024 | 4.8902 | -0.06 | -1.21% | 5.01 | 5.01 | 4.8001 | 2,086 |
| Feb 14 2024 | 4.95 | 0.13 | 2.68% | 4.87 | 4.95 | 4.78 | 10,371 |
| Feb 13 2024 | 4.821 | 0.04 | 0.86% | 4.67 | 4.86 | 4.67 | 4,878 |
| Feb 12 2024 | 4.78 | 0.04 | 0.84% | 4.82 | 4.9201 | 4.7026 | 11,865 |
| Feb 09 2024 | 4.74 | 0.08 | 1.72% | 4.57 | 4.86 | 4.57 | 2,864 |
| Feb 08 2024 | 4.66 | -0.21 | -4.31% | 4.88 | 4.96 | 4.66 | 11,988 |
| Feb 07 2024 | 4.87 | 0.36 | 7.98% | 4.50 | 4.89 | 4.40 | 36,250 |
| Feb 06 2024 | 4.51 | -0.24 | -5.05% | 4.74 | 4.81 | 4.50 | 23,514 |
| Feb 05 2024 | 4.75 | -0.15 | -3.06% | 4.79 | 4.85 | 4.73 | 4,622 |
