Clairvest Group Inc Historical Data - CVG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.205902539465	72.85	74.59	72.85	446	73.29166043	CS
4	3.17	4.53959616211	69.83	74.59	69.83	233	72.25898354	CS
12	0.69	0.954224865164	72.31	74.59	68.95	926	70.38470078	CS
26	-3.75	-4.88599348534	76.75	78.25	68.95	733	71.43983805	CS
52	-12.94	-15.0570165232	85.94	85.94	68.7	611	72.60472859	CS
156	8.5	13.1782945736	64.5	87	55	685	71.48766065	CS
260	21.95	42.9970617042	51.05	87	39.75	815	60.84656899	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	74.59	0.55	0.74	74.59	74.59	74.59	100
1721857200	74.04	0	0.00	74.04	74.04	74.04	0
1721770800	74.04	1.19	1.63	73.25	74.04	73.25	350
1721684400	72.85	0	0.00	72.85	72.85	72.85	887
1721425200	72.85	0	0.00	72.85	72.85	72.85	4
1721338800	72.85	0	0.00	72.85	72.85	72.85	0
1721252400	72.85	0	0.00	72.85	72.85	72.85	199
1721166000	72.85	1.4	1.96	72.85	72.85	72.85	196
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Clairvest Group Inc (CVG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Clairvest Group Inc (CVG) Historical

Clairvest Group Inc (CVG)

Professional-Grade Tools, for Individual Investors.

Your Recent History