CVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 2.70 | 0.03 | 1.12% | 2.73 | 2.7572 | 2.64 | 30,935 |
Apr 17 2024 | 2.67 | -0.04 | -1.48% | 2.74 | 2.7601 | 2.66 | 50,673 |
Apr 16 2024 | 2.71 | 0.00 | 0.00% | 2.65 | 2.85 | 2.65 | 55,684 |
Apr 15 2024 | 2.71 | -0.14 | -4.75% | 2.88 | 2.92 | 2.67 | 113,121 |
Apr 12 2024 | 2.845 | 0.05 | 1.97% | 2.76 | 2.9199 | 2.76 | 65,890 |
Apr 11 2024 | 2.7901 | 0.03 | 1.09% | 2.80 | 2.935 | 2.68 | 95,161 |
Apr 10 2024 | 2.76 | 0.16 | 6.36% | 2.60 | 2.88 | 2.60 | 277,817 |
Apr 09 2024 | 2.595 | 0.04 | 1.37% | 2.59 | 2.72 | 2.50 | 108,686 |
Apr 08 2024 | 2.56 | 0.23 | 9.87% | 2.40 | 2.89 | 2.40 | 910,429 |
Apr 05 2024 | 2.33 | -0.05 | -2.10% | 2.35 | 2.37 | 2.32 | 4,983 |
Apr 04 2024 | 2.38 | 0.03 | 1.28% | 2.35 | 2.39 | 2.3499 | 11,087 |
Apr 03 2024 | 2.35 | 0.02 | 0.86% | 2.21 | 2.37 | 2.21 | 48,330 |
Apr 02 2024 | 2.33 | -0.05 | -2.10% | 2.34 | 2.36 | 2.30 | 15,211 |
Apr 01 2024 | 2.38 | 0.04 | 1.71% | 2.34 | 2.43 | 2.32 | 34,397 |
Mar 28 2024 | 2.34 | 0.05 | 2.18% | 2.29 | 2.375 | 2.23 | 42,954 |
Mar 27 2024 | 2.29 | 0.02 | 0.88% | 2.30 | 2.34 | 2.27 | 26,907 |
Mar 26 2024 | 2.27 | -0.09 | -3.81% | 2.35 | 2.36 | 2.25 | 48,059 |
Mar 25 2024 | 2.36 | 0.03 | 1.29% | 2.31 | 2.49 | 2.3001 | 24,707 |
Mar 22 2024 | 2.33 | -0.06 | -2.51% | 2.42 | 2.42 | 2.28 | 37,460 |
Mar 21 2024 | 2.39 | -0.11 | -4.40% | 2.49 | 2.49 | 2.36 | 68,877 |
Mar 20 2024 | 2.50 | 0.00 | 0.00% | 2.51 | 2.53 | 2.49 | 12,650 |
Mar 19 2024 | 2.50 | -0.01 | -0.40% | 2.47 | 2.56 | 2.47 | 12,035 |
Mar 18 2024 | 2.51 | -0.03 | -1.18% | 2.55 | 2.55 | 2.41 | 45,444 |
Mar 15 2024 | 2.54 | 0.04 | 1.60% | 2.52 | 2.578 | 2.49 | 16,873 |
Mar 14 2024 | 2.50 | 0.04 | 1.63% | 2.48 | 2.50 | 2.45 | 6,864 |
Mar 13 2024 | 2.46 | 0.03 | 1.23% | 2.44 | 2.505 | 2.44 | 6,252 |
Mar 12 2024 | 2.43 | -0.09 | -3.57% | 2.51 | 2.51 | 2.42 | 18,856 |
Mar 11 2024 | 2.52 | 0.03 | 1.20% | 2.52 | 2.58 | 2.51 | 11,624 |
Mar 08 2024 | 2.49 | -0.05 | -1.97% | 2.55 | 2.56 | 2.48 | 10,646 |
Mar 07 2024 | 2.54 | -0.08 | -3.05% | 2.61 | 2.635 | 2.525 | 27,870 |
Mar 06 2024 | 2.62 | 0.10 | 3.97% | 2.75 | 2.75 | 2.55 | 31,088 |
Mar 05 2024 | 2.52 | 0.01 | 0.40% | 2.53 | 2.55 | 2.475 | 9,023 |
Mar 04 2024 | 2.51 | -0.02 | -0.79% | 2.52 | 2.55 | 2.51 | 25,300 |
Mar 01 2024 | 2.53 | -0.01 | -0.39% | 2.55 | 2.57 | 2.5229 | 33,653 |
Feb 29 2024 | 2.54 | -0.04 | -1.49% | 2.55 | 2.6077 | 2.53 | 21,469 |
Feb 28 2024 | 2.5785 | 0.01 | 0.33% | 2.57 | 2.58 | 2.55 | 10,048 |
Feb 27 2024 | 2.57 | -0.06 | -2.28% | 2.62 | 2.64 | 2.5003 | 46,063 |
Feb 26 2024 | 2.63 | 0.02 | 0.77% | 2.61 | 2.6331 | 2.57 | 18,912 |
Feb 23 2024 | 2.61 | -0.02 | -0.76% | 2.5581 | 2.64 | 2.5581 | 5,294 |
Feb 22 2024 | 2.63 | 0.03 | 1.11% | 2.63 | 2.6657 | 2.55 | 17,151 |
Feb 21 2024 | 2.601 | -0.03 | -1.10% | 2.65 | 2.7399 | 2.5785 | 16,310 |
Feb 20 2024 | 2.63 | 0.03 | 1.15% | 2.35 | 2.74 | 2.35 | 30,538 |
Feb 16 2024 | 2.60 | -0.06 | -2.26% | 2.68 | 2.68 | 2.5701 | 13,762 |
Feb 15 2024 | 2.66 | -0.09 | -3.27% | 2.74 | 2.74 | 2.62 | 35,653 |
Feb 14 2024 | 2.75 | 0.00 | 0.00% | 2.72 | 2.816 | 2.676 | 42,640 |
Feb 13 2024 | 2.75 | -0.06 | -2.14% | 2.75 | 2.83 | 2.7201 | 25,875 |
Feb 12 2024 | 2.81 | 0.01 | 0.36% | 2.79 | 2.84 | 2.79 | 28,383 |
Feb 09 2024 | 2.80 | -0.02 | -0.71% | 2.84 | 2.85 | 2.77 | 33,709 |
Feb 08 2024 | 2.82 | 0.02 | 0.71% | 2.84 | 2.8551 | 2.7901 | 15,552 |
Feb 07 2024 | 2.80 | -0.02 | -0.71% | 2.84 | 2.84 | 2.763 | 26,845 |
Feb 06 2024 | 2.82 | 0.10 | 3.68% | 2.75 | 2.89 | 2.72 | 74,292 |
Feb 05 2024 | 2.72 | -0.06 | -2.16% | 2.76 | 2.76 | 2.71 | 23,378 |
Feb 02 2024 | 2.78 | 0.04 | 1.65% | 2.73 | 2.80 | 2.7001 | 44,281 |
Feb 01 2024 | 2.735 | 0.02 | 0.92% | 2.72 | 2.74 | 2.69 | 14,660 |
Jan 31 2024 | 2.71 | 0.01 | 0.37% | 2.66 | 2.7899 | 2.66 | 28,965 |
Jan 30 2024 | 2.70 | -0.05 | -1.82% | 2.70 | 2.75 | 2.65 | 28,828 |
Jan 29 2024 | 2.75 | -0.01 | -0.24% | 2.79 | 2.79 | 2.68 | 40,090 |
Jan 26 2024 | 2.7566 | 0.01 | 0.24% | 2.75 | 2.90 | 2.72 | 46,237 |
Jan 25 2024 | 2.75 | 0.10 | 3.77% | 2.63 | 2.792 | 2.63 | 50,797 |
Jan 24 2024 | 2.65 | -0.01 | -0.38% | 2.70 | 2.7985 | 2.60 | 42,720 |
Jan 23 2024 | 2.66 | 0.07 | 2.70% | 2.63 | 2.80 | 2.62 | 72,711 |
Jan 22 2024 | 2.59 | 0.05 | 2.17% | 2.57 | 2.6699 | 2.51 | 352,871 |