Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 16.68 | 0.00 | 0.00% | 16.68 | 16.68 | 16.68 | 0 |
| May 16 2024 | 16.68 | 0.02 | 0.12% | 16.65 | 16.73 | 16.65 | 3,081 |
| May 15 2024 | 16.66 | 0.04 | 0.24% | 16.64 | 16.66 | 16.64 | 2,389 |
| May 14 2024 | 16.62 | 0.02 | 0.12% | 16.62 | 16.62 | 16.62 | 0 |
| May 13 2024 | 16.60 | 0.04 | 0.24% | 16.62 | 16.62 | 16.60 | 577 |
| May 10 2024 | 16.56 | -0.08 | -0.48% | 16.59 | 16.59 | 16.56 | 600 |
| May 09 2024 | 16.64 | 0.06 | 0.36% | 16.60 | 16.64 | 16.60 | 400 |
| May 08 2024 | 16.58 | -0.02 | -0.12% | 16.52 | 16.58 | 16.52 | 3,800 |
| May 07 2024 | 16.60 | 0.00 | 0.00% | 16.55 | 16.60 | 16.55 | 290 |
| May 06 2024 | 16.60 | 0.02 | 0.12% | 16.56 | 16.60 | 16.56 | 105 |
| May 03 2024 | 16.58 | 0.02 | 0.12% | 16.46 | 16.58 | 16.46 | 1,211 |
| May 02 2024 | 16.56 | 0.06 | 0.36% | 16.51 | 16.56 | 16.50 | 1,250 |
| May 01 2024 | 16.50 | -0.07 | -0.42% | 16.44 | 16.50 | 16.44 | 506 |
| Apr 30 2024 | 16.57 | -0.07 | -0.42% | 16.57 | 16.57 | 16.57 | 0 |
| Apr 29 2024 | 16.64 | 0.11 | 0.67% | 16.50 | 16.64 | 16.50 | 1,200 |
| Apr 26 2024 | 16.53 | 0.02 | 0.12% | 16.54 | 16.54 | 16.53 | 100 |
| Apr 25 2024 | 16.51 | -0.01 | -0.06% | 16.50 | 16.51 | 16.50 | 100 |
| Apr 24 2024 | 16.52 | -0.02 | -0.12% | 16.54 | 16.54 | 16.49 | 3,900 |
| Apr 23 2024 | 16.54 | 0.01 | 0.06% | 16.47 | 16.54 | 16.47 | 1,400 |
| Apr 22 2024 | 16.53 | 0.13 | 0.79% | 16.45 | 16.53 | 16.45 | 790 |
| Apr 19 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.40 | 0 |
| Apr 18 2024 | 16.40 | 0.03 | 0.18% | 16.34 | 16.40 | 16.34 | 902 |
| Apr 17 2024 | 16.37 | -0.02 | -0.12% | 16.34 | 16.38 | 16.34 | 5,735 |
| Apr 16 2024 | 16.39 | 0.02 | 0.12% | 16.32 | 16.39 | 16.32 | 800 |
| Apr 15 2024 | 16.37 | -0.04 | -0.24% | 16.41 | 16.41 | 16.37 | 1,641 |
| Apr 12 2024 | 16.41 | -0.07 | -0.42% | 16.52 | 16.52 | 16.41 | 1,400 |
| Apr 11 2024 | 16.48 | -0.04 | -0.24% | 16.41 | 16.48 | 16.41 | 11,201 |
| Apr 10 2024 | 16.52 | -0.01 | -0.06% | 16.62 | 16.62 | 16.52 | 600 |
| Apr 09 2024 | 16.53 | 0.00 | 0.00% | 16.53 | 16.53 | 16.53 | 2 |
| Apr 08 2024 | 16.53 | 0.02 | 0.12% | 16.46 | 16.53 | 16.42 | 4,677 |
| Apr 05 2024 | 16.51 | 0.12 | 0.73% | 16.38 | 16.51 | 16.38 | 6,401 |
| Apr 04 2024 | 16.39 | -0.01 | -0.06% | 16.38 | 16.39 | 16.38 | 170 |
| Apr 03 2024 | 16.40 | 0.02 | 0.12% | 16.40 | 16.40 | 16.40 | 0 |
| Apr 02 2024 | 16.38 | -0.13 | -0.79% | 16.47 | 16.47 | 16.38 | 8,475 |
| Apr 01 2024 | 16.51 | 0.05 | 0.30% | 16.44 | 16.59 | 16.44 | 2,607 |
| Mar 28 2024 | 16.46 | -0.01 | -0.06% | 16.38 | 16.46 | 16.38 | 1,100 |
| Mar 27 2024 | 16.47 | 0.00 | 0.00% | 16.47 | 16.47 | 16.47 | 0 |
| Mar 26 2024 | 16.47 | -0.04 | -0.24% | 16.47 | 16.47 | 16.47 | 1 |
| Mar 25 2024 | 16.51 | 0.02 | 0.12% | 16.58 | 16.58 | 16.41 | 2,064 |
| Mar 22 2024 | 16.49 | -0.06 | -0.36% | 16.25 | 16.49 | 16.25 | 1,500 |
| Mar 21 2024 | 16.55 | -0.01 | -0.06% | 16.52 | 16.55 | 16.52 | 200 |
| Mar 20 2024 | 16.56 | 0.01 | 0.06% | 16.62 | 16.62 | 16.56 | 500 |
| Mar 19 2024 | 16.55 | -0.04 | -0.24% | 16.55 | 16.55 | 16.55 | 0 |
| Mar 18 2024 | 16.59 | 0.05 | 0.30% | 16.59 | 16.59 | 16.59 | 30 |
| Mar 15 2024 | 16.54 | 0.06 | 0.36% | 16.54 | 16.58 | 16.54 | 549 |
| Mar 14 2024 | 16.48 | -0.04 | -0.24% | 16.53 | 16.53 | 16.48 | 132 |
| Mar 13 2024 | 16.52 | 0.07 | 0.43% | 16.49 | 16.52 | 16.46 | 900 |
| Mar 12 2024 | 16.45 | 0.09 | 0.55% | 16.44 | 16.49 | 16.43 | 1,000 |
| Mar 11 2024 | 16.36 | -0.04 | -0.24% | 16.32 | 16.39 | 16.30 | 9,217 |
| Mar 08 2024 | 16.40 | -0.02 | -0.12% | 16.40 | 16.40 | 16.40 | 100 |
| Mar 07 2024 | 16.42 | 0.03 | 0.18% | 16.43 | 16.43 | 16.35 | 3,100 |
| Mar 06 2024 | 16.39 | -0.04 | -0.24% | 16.39 | 16.39 | 16.39 | 300 |
| Mar 05 2024 | 16.43 | -0.07 | -0.42% | 16.40 | 16.43 | 16.40 | 327 |
| Mar 04 2024 | 16.50 | 0.02 | 0.12% | 16.42 | 16.50 | 16.42 | 1,400 |
| Mar 01 2024 | 16.48 | 0.04 | 0.24% | 16.55 | 16.55 | 16.36 | 1,730 |
| Feb 29 2024 | 16.44 | 0.03 | 0.18% | 16.44 | 16.50 | 16.43 | 1,900 |
| Feb 28 2024 | 16.41 | -0.02 | -0.12% | 16.38 | 16.41 | 16.37 | 6,000 |
| Feb 27 2024 | 16.43 | -0.05 | -0.30% | 16.37 | 16.60 | 16.37 | 2,330 |
| Feb 26 2024 | 16.48 | -0.08 | -0.48% | 16.37 | 16.48 | 16.37 | 1,025 |
| Feb 23 2024 | 16.56 | 0.06 | 0.36% | 16.68 | 16.68 | 16.46 | 1,800 |
| Feb 22 2024 | 16.50 | 0.02 | 0.12% | 16.44 | 16.50 | 16.42 | 1,314 |
| Feb 21 2024 | 16.48 | -0.22 | -1.32% | 16.74 | 16.74 | 16.48 | 2,400 |
| Feb 20 2024 | 16.70 | 0.13 | 0.78% | 16.50 | 16.79 | 16.50 | 1,560 |
