Register for real-time alerts, custom portfolio, and market movers
CVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.85 | -0.94 | -3.16% | 29.41 | 29.59 | 28.66 | 1,170,000 |
| May 09 2024 | 29.79 | 0.40 | 1.36% | 29.48 | 29.88 | 29.24 | 952,135 |
| May 08 2024 | 29.39 | 0.16 | 0.55% | 29.15 | 29.87 | 29.00 | 1,307,100 |
| May 07 2024 | 29.23 | -0.38 | -1.28% | 29.53 | 29.88 | 29.15 | 1,183,883 |
| May 06 2024 | 29.61 | 0.12 | 0.41% | 29.89 | 30.12 | 29.555 | 914,331 |
| May 03 2024 | 29.49 | 0.06 | 0.20% | 29.61 | 29.895 | 28.78 | 1,374,036 |
| May 02 2024 | 29.43 | 0.06 | 0.20% | 29.51 | 29.83 | 29.00 | 1,332,875 |
| May 01 2024 | 29.37 | -1.01 | -3.32% | 30.25 | 30.95 | 28.95 | 1,866,802 |
| Apr 30 2024 | 30.38 | -2.74 | -8.27% | 33.51 | 33.51 | 30.32 | 2,048,354 |
| Apr 29 2024 | 33.12 | -0.10 | -0.30% | 33.10 | 33.345 | 32.70 | 927,030 |
| Apr 26 2024 | 33.22 | -0.16 | -0.48% | 33.06 | 33.395 | 32.80 | 727,438 |
| Apr 25 2024 | 33.38 | -0.19 | -0.57% | 33.24 | 33.47 | 32.64 | 489,006 |
| Apr 24 2024 | 33.57 | -0.12 | -0.36% | 33.51 | 33.63 | 32.99 | 579,670 |
| Apr 23 2024 | 33.69 | 0.59 | 1.78% | 32.97 | 34.0799 | 32.70 | 764,223 |
| Apr 22 2024 | 33.10 | 0.28 | 0.85% | 32.71 | 33.61 | 32.45 | 594,989 |
| Apr 19 2024 | 32.82 | 0.27 | 0.83% | 32.50 | 33.01 | 32.3985 | 682,379 |
| Apr 18 2024 | 32.55 | -0.86 | -2.57% | 33.51 | 33.52 | 32.515 | 615,354 |
| Apr 17 2024 | 33.41 | -0.52 | -1.53% | 33.99 | 34.18 | 33.34 | 562,152 |
| Apr 16 2024 | 33.93 | -0.58 | -1.68% | 34.42 | 34.51 | 33.54 | 639,727 |
| Apr 15 2024 | 34.51 | -0.63 | -1.79% | 35.23 | 35.3199 | 34.28 | 589,337 |
| Apr 12 2024 | 35.14 | -0.28 | -0.79% | 35.66 | 36.06 | 34.81 | 743,976 |
| Apr 11 2024 | 35.42 | 0.39 | 1.11% | 35.24 | 35.68 | 34.75 | 729,055 |
| Apr 10 2024 | 35.03 | -0.22 | -0.62% | 35.18 | 35.54 | 34.48 | 887,733 |
| Apr 09 2024 | 35.25 | -1.07 | -2.95% | 36.47 | 36.76 | 35.05 | 904,996 |
| Apr 08 2024 | 36.32 | -1.25 | -3.33% | 37.39 | 37.6599 | 36.31 | 763,166 |
| Apr 05 2024 | 37.57 | 0.29 | 0.78% | 37.82 | 38.02 | 37.19 | 550,989 |
| Apr 04 2024 | 37.28 | -0.34 | -0.90% | 37.60 | 37.92 | 37.03 | 489,997 |
| Apr 03 2024 | 37.62 | 1.26 | 3.47% | 36.68 | 38.07 | 36.35 | 880,029 |
| Apr 02 2024 | 36.36 | -0.36 | -0.98% | 36.95 | 37.60 | 35.90 | 1,219,001 |
| Apr 01 2024 | 36.72 | 1.06 | 2.97% | 36.00 | 36.96 | 35.22 | 1,027,354 |
| Mar 28 2024 | 35.66 | 0.79 | 2.27% | 34.83 | 35.96 | 34.70 | 1,160,217 |
| Mar 27 2024 | 34.87 | -0.28 | -0.80% | 35.15 | 35.55 | 34.76 | 1,052,448 |
| Mar 26 2024 | 35.15 | -1.01 | -2.79% | 36.32 | 36.47 | 35.13 | 850,970 |
| Mar 25 2024 | 36.16 | -0.26 | -0.71% | 36.77 | 37.0206 | 35.84 | 539,537 |
| Mar 22 2024 | 36.42 | -0.27 | -0.74% | 36.56 | 36.67 | 35.96 | 551,272 |
| Mar 21 2024 | 36.69 | -0.09 | -0.24% | 36.90 | 37.335 | 36.55 | 837,716 |
| Mar 20 2024 | 36.78 | 0.54 | 1.49% | 35.82 | 36.99 | 35.53 | 790,715 |
| Mar 19 2024 | 36.24 | 0.66 | 1.85% | 35.50 | 36.4599 | 35.50 | 938,912 |
| Mar 18 2024 | 35.58 | -0.32 | -0.89% | 36.03 | 36.07 | 35.37 | 776,781 |
| Mar 15 2024 | 35.90 | 1.48 | 4.30% | 34.64 | 36.15 | 34.64 | 2,243,902 |
| Mar 14 2024 | 34.42 | -0.28 | -0.81% | 34.90 | 35.26 | 33.79 | 1,074,818 |
| Mar 13 2024 | 34.70 | 2.16 | 6.64% | 33.26 | 34.89 | 33.26 | 1,177,949 |
| Mar 12 2024 | 32.54 | -0.35 | -1.06% | 32.88 | 33.36 | 32.51 | 670,952 |
| Mar 11 2024 | 32.89 | -0.20 | -0.60% | 33.05 | 33.41 | 32.565 | 610,294 |
| Mar 08 2024 | 33.09 | -0.56 | -1.66% | 33.59 | 33.87 | 32.72 | 772,004 |
| Mar 07 2024 | 33.65 | 1.45 | 4.50% | 32.41 | 33.90 | 32.41 | 695,446 |
| Mar 06 2024 | 32.20 | 0.05 | 0.16% | 32.43 | 32.64 | 31.72 | 847,726 |
| Mar 05 2024 | 32.15 | 0.03 | 0.09% | 32.07 | 32.66 | 31.82 | 789,911 |
| Mar 04 2024 | 32.12 | -0.65 | -1.98% | 32.86 | 33.42 | 32.11 | 869,496 |
| Mar 01 2024 | 32.77 | -0.41 | -1.24% | 32.99 | 33.43 | 32.44 | 1,044,697 |
| Feb 29 2024 | 33.18 | 1.11 | 3.46% | 32.09 | 33.24 | 31.97 | 1,253,332 |
| Feb 28 2024 | 32.07 | -1.50 | -4.47% | 33.23 | 33.23 | 32.01 | 1,277,061 |
| Feb 27 2024 | 33.57 | 0.01 | 0.03% | 33.58 | 34.04 | 33.38 | 888,285 |
| Feb 26 2024 | 33.56 | 0.13 | 0.39% | 33.20 | 34.18 | 33.07 | 1,230,274 |
| Feb 23 2024 | 33.43 | 0.96 | 2.96% | 32.40 | 33.52 | 32.0601 | 1,346,202 |
| Feb 22 2024 | 32.47 | -0.97 | -2.90% | 33.40 | 33.46 | 32.15 | 1,899,876 |
| Feb 21 2024 | 33.44 | -1.03 | -2.99% | 34.37 | 34.92 | 32.79 | 1,721,652 |
| Feb 20 2024 | 34.47 | -0.58 | -1.65% | 35.03 | 35.03 | 33.94 | 1,569,559 |
| Feb 16 2024 | 35.05 | -0.62 | -1.74% | 35.73 | 35.7573 | 34.9917 | 1,007,644 |
| Feb 15 2024 | 35.67 | 0.42 | 1.19% | 35.25 | 36.10 | 35.13 | 936,791 |
| Feb 14 2024 | 35.25 | 0.17 | 0.48% | 35.51 | 35.745 | 34.50 | 959,659 |
| Feb 13 2024 | 35.08 | -0.38 | -1.07% | 35.08 | 35.45 | 34.55 | 751,062 |
| Feb 12 2024 | 35.46 | 0.20 | 0.57% | 35.30 | 35.85 | 35.26 | 615,479 |
