![Clairvest Group Inc](/common/images/company/T_CVG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 0.224435404685 | 71.29 | 71.45 | 70.91 | 104 | 71.39855305 | CS |
4 | 1.45 | 2.07142857143 | 70 | 71.45 | 68.95 | 659 | 69.60479108 | CS |
12 | -0.56 | -0.777669768088 | 72.01 | 73.8 | 68.95 | 975 | 70.39149828 | CS |
26 | -4.84 | -6.34421287194 | 76.29 | 78.25 | 68.95 | 737 | 71.55515587 | CS |
52 | -14.56 | -16.9282641553 | 86.01 | 86.01 | 68.7 | 607 | 72.67694936 | CS |
156 | 4.55 | 6.80119581465 | 66.9 | 87 | 55 | 684 | 71.44935053 | CS |
260 | 20.6 | 40.5113077679 | 50.85 | 87 | 39.75 | 815 | 60.77121836 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721079600 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 101 |
1720820400 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 0 |
1720734000 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 10 |
1720647600 | 71.45 | 0.16 | 0.22 | 70.91 | 71.45 | 70.91 | 201 |
1720561200 | 71.29 | 0 | 0.00 | 71.29 | 71.29 | 71.29 | 100 |
1720474800 | 71.29 | 0 | 0.00 | 71.29 | 71.29 | 71.29 | 0 |
1720215600 | 71.29 | 0 | 0.00 | 71.29 | 71.29 | 71.29 | 0 |
1720129200 | 71.29 | 0 | 0.00 | 71.29 | 71.29 | 71.29 | 0 |
1720042800 | 71.29 | 1.35 | 1.93 | 71.17 | 71.29 | 71.17 | 200 |
1719956400 | 69.94 | 0.11 | 0.16 | 69.94 | 69.94 | 69.94 | 200 |
1719610800 | 69.83 | 0.68 | 0.98 | 69.83 | 69.83 | 69.83 | 250 |
1719524400 | 69.15 | -0.6 | -0.86 | 70 | 70 | 69.15 | 1153 |
1719438000 | 69.75 | -0.25 | -0.36 | 69.75 | 69.75 | 69.75 | 200 |
1719351600 | 70 | 0.05 | 0.07 | 70 | 70 | 70 | 1400 |
1719265200 | 69.95 | -0.05 | -0.07 | 69.99 | 69.99 | 69.95 | 1301 |
1719006000 | 70 | 0.77 | 1.11 | 69.93 | 70 | 69.93 | 203 |
1718919600 | 69.23 | 0.28 | 0.41 | 69.99 | 70 | 69.23 | 2100 |
1718833200 | 68.95 | 0 | 0.00 | 68.95 | 68.95 | 68.95 | 0 |
1718746800 | 68.95 | 0 | 0.00 | 68.95 | 68.95 | 68.95 | 0 |
1718660400 | 68.95 | -1.05 | -1.50 | 70 | 70 | 68.95 | 1250 |
1718401200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1500 |
1718314800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1718228400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1500 |
1718142000 | 70 | 0 | 0.00 | 69.99 | 70 | 69.99 | 1900 |
1718055600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1717796400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1150 |
1717710000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1717623600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 5 |
1717537200 | 70 | 0.02 | 0.03 | 70 | 70 | 70 | 1100 |
1717450800 | 69.98 | -0.01 | -0.01 | 69.98 | 69.98 | 69.98 | 260 |
1717191600 | 69.99 | 0.03 | 0.04 | 70 | 70 | 69.99 | 200 |
1717105200 | 69.96 | -0.04 | -0.06 | 70 | 70 | 69.96 | 1240 |
1717018800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1020 |
1716932400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 2501 |
1716846000 | 70 | 0.34 | 0.49 | 69.95 | 70 | 69.95 | 1000 |
1716586800 | 69.66 | -1.63 | -2.29 | 71.3 | 71.3 | 69.66 | 6043 |
1716500400 | 71.29 | 0.55 | 0.78 | 71.295 | 71.295 | 71.29 | 1100 |
1716414000 | 70.74 | -0.66 | -0.92 | 71.41 | 71.41 | 70.74 | 1360 |
1716327600 | 71.4 | -0.03 | -0.04 | 71.44 | 71.44 | 71.4 | 1701 |
1715982000 | 71.43 | -0.73 | -1.01 | 72.25 | 72.25 | 71.43 | 3800 |
1715895600 | 72.16 | 0 | 0.00 | 72.16 | 72.16 | 72.16 | 0 |
1715809200 | 72.16 | -1.49 | -2.02 | 72.6 | 72.6 | 72.16 | 500 |
1715722800 | 73.65 | 0 | 0.00 | 73.65 | 73.65 | 73.65 | 80 |
1715636400 | 73.65 | -0.15 | -0.20 | 73.65 | 73.65 | 73.65 | 101 |
1715377200 | 73.8 | 1.79 | 2.49 | 73.8 | 73.8 | 73.8 | 242 |
1715290800 | 72.01 | 0.01 | 0.01 | 72.01 | 72.01 | 72.01 | 500 |
1715204400 | 72 | -0.31 | -0.43 | 72.15 | 72.15 | 72 | 500 |
1715118000 | 72.31 | 0 | 0.00 | 72.31 | 72.31 | 72.31 | 0 |
1715031600 | 72.31 | 0 | 0.00 | 72.31 | 72.31 | 72.31 | 0 |
1714772400 | 72.31 | 0.33 | 0.46 | 72.31 | 72.31 | 72.31 | 100 |
1714686000 | 71.98 | -1.42 | -1.93 | 72.25 | 72.25 | 71.98 | 300 |
1714599600 | 73.4 | 0 | 0.00 | 73.4 | 73.4 | 73.4 | 0 |
1714513200 | 73.4 | 1.4 | 1.94 | 72.01 | 73.4 | 72.01 | 318 |
1714426800 | 72 | 0 | 0.00 | 72 | 72 | 72 | 558 |
1714167600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1714081200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1713994800 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1713908400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 700 |
1713822000 | 72 | 0 | 0.00 | 72.01 | 72.01 | 72 | 1100 |
1713562800 | 72 | 0 | 0.00 | 72 | 72 | 72 | 1800 |
1713476400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1713390000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 10 |
1713303600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 61 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.