Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 112.50 | 0.00 | 0.00% | 111.50 | 114.00 | 111.50 | 309,047 |
| May 21 2024 | 112.50 | 1.50 | 1.35% | 110.50 | 112.50 | 110.50 | 165,837 |
| May 20 2024 | 111.00 | -0.50 | -0.45% | 111.00 | 111.00 | 111.00 | 168,540 |
| May 17 2024 | 111.50 | -1.00 | -0.89% | 112.00 | 112.00 | 110.50 | 148,436 |
| May 16 2024 | 112.50 | 0.00 | 0.00% | 110.50 | 112.50 | 110.50 | 164,947 |
| May 15 2024 | 112.50 | 0.00 | 0.00% | 111.50 | 112.50 | 111.50 | 279,529 |
| May 14 2024 | 112.50 | 0.50 | 0.45% | 112.00 | 112.50 | 112.00 | 248,194 |
| May 13 2024 | 112.00 | 0.50 | 0.45% | 110.00 | 112.00 | 110.00 | 494,344 |
| May 10 2024 | 111.50 | 0.50 | 0.45% | 114.00 | 114.00 | 110.00 | 235,278 |
| May 09 2024 | 111.00 | -1.50 | -1.33% | 112.00 | 112.00 | 110.50 | 559,535 |
| May 08 2024 | 112.50 | 1.00 | 0.90% | 113.00 | 113.00 | 111.00 | 227,421 |
| May 07 2024 | 111.50 | 0.50 | 0.45% | 112.00 | 112.50 | 110.00 | 345,110 |
| May 03 2024 | 111.00 | -1.00 | -0.89% | 110.00 | 111.00 | 110.00 | 236,589 |
| May 02 2024 | 112.00 | 1.00 | 0.90% | 114.00 | 114.00 | 111.00 | 301,778 |
| May 01 2024 | 111.00 | -1.00 | -0.89% | 111.00 | 111.00 | 111.00 | 461,048 |
| Apr 30 2024 | 112.00 | -1.00 | -0.88% | 114.00 | 114.00 | 110.50 | 358,492 |
| Apr 29 2024 | 113.00 | 2.50 | 2.26% | 110.50 | 114.00 | 110.50 | 488,483 |
| Apr 26 2024 | 110.50 | -0.50 | -0.45% | 110.50 | 110.50 | 110.50 | 205,678 |
| Apr 25 2024 | 111.00 | -2.00 | -1.77% | 113.00 | 113.00 | 109.00 | 437,176 |
| Apr 24 2024 | 113.00 | 0.00 | 0.00% | 113.50 | 113.50 | 113.00 | 204,005 |
| Apr 23 2024 | 113.00 | 0.50 | 0.44% | 113.00 | 113.00 | 113.00 | 148,772 |
| Apr 22 2024 | 112.50 | 0.50 | 0.45% | 112.00 | 113.00 | 112.00 | 378,554 |
| Apr 19 2024 | 112.00 | -1.00 | -0.88% | 116.00 | 116.00 | 112.00 | 429,414 |
| Apr 18 2024 | 113.00 | 0.00 | 0.00% | 114.00 | 114.00 | 113.00 | 205,328 |
| Apr 17 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 917,351 |
| Apr 16 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 114.00 | 113.00 | 414,129 |
| Apr 15 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 114.00 | 113.00 | 378,708 |
| Apr 12 2024 | 113.00 | 0.50 | 0.44% | 115.00 | 115.00 | 113.00 | 795,223 |
| Apr 11 2024 | 112.50 | 0.00 | 0.00% | 113.00 | 113.00 | 112.50 | 417,985 |
| Apr 10 2024 | 112.50 | 0.00 | 0.00% | 112.50 | 113.00 | 112.50 | 1,427,163 |
| Apr 09 2024 | 112.50 | 0.50 | 0.45% | 113.00 | 113.00 | 112.50 | 868,966 |
| Apr 08 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 111.50 | 476,324 |
| Apr 05 2024 | 112.00 | 0.50 | 0.45% | 112.00 | 113.50 | 111.50 | 296,754 |
| Apr 04 2024 | 111.50 | -1.00 | -0.89% | 111.50 | 111.50 | 111.50 | 452,858 |
| Apr 03 2024 | 112.50 | 2.50 | 2.27% | 112.50 | 112.50 | 112.50 | 377,828 |
| Apr 02 2024 | 110.00 | -1.25 | -1.12% | 112.00 | 112.00 | 110.00 | 214,611 |
| Mar 28 2024 | 111.25 | 2.25 | 2.06% | 108.00 | 111.25 | 108.00 | 550,695 |
| Mar 27 2024 | 109.00 | 2.00 | 1.87% | 109.50 | 109.50 | 108.00 | 527,102 |
| Mar 26 2024 | 107.00 | -1.00 | -0.93% | 108.50 | 108.50 | 107.00 | 345,375 |
| Mar 25 2024 | 108.00 | -1.00 | -0.92% | 108.00 | 108.00 | 106.50 | 100,299 |
| Mar 22 2024 | 109.00 | 1.00 | 0.93% | 109.00 | 109.00 | 109.00 | 167,183 |
| Mar 21 2024 | 108.00 | 0.00 | 0.00% | 110.00 | 110.00 | 108.00 | 242,669 |
| Mar 20 2024 | 108.00 | 2.00 | 1.89% | 108.00 | 108.00 | 108.00 | 115,706 |
| Mar 19 2024 | 106.00 | -1.00 | -0.93% | 109.50 | 109.50 | 106.00 | 141,411 |
| Mar 18 2024 | 107.00 | 2.00 | 1.90% | 106.00 | 109.00 | 106.00 | 249,930 |
| Mar 15 2024 | 105.00 | -3.00 | -2.78% | 111.50 | 111.50 | 105.00 | 1,216,212 |
| Mar 14 2024 | 108.00 | 2.50 | 2.37% | 108.50 | 108.50 | 108.00 | 187,595 |
| Mar 13 2024 | 105.50 | -2.50 | -2.31% | 108.00 | 108.00 | 103.50 | 205,333 |
| Mar 12 2024 | 108.00 | -0.75 | -0.69% | 109.50 | 109.50 | 108.00 | 367,917 |
| Mar 11 2024 | 108.75 | -0.25 | -0.23% | 109.00 | 110.00 | 108.75 | 199,242 |
| Mar 08 2024 | 109.00 | -0.50 | -0.46% | 109.50 | 110.00 | 109.00 | 151,608 |
| Mar 07 2024 | 109.50 | 2.00 | 1.86% | 109.50 | 109.50 | 109.50 | 404,780 |
| Mar 06 2024 | 107.50 | 1.00 | 0.94% | 107.50 | 109.50 | 107.50 | 107,959 |
| Mar 05 2024 | 106.50 | -1.50 | -1.39% | 106.00 | 109.50 | 105.00 | 294,005 |
| Mar 04 2024 | 108.00 | 2.50 | 2.37% | 105.50 | 108.00 | 105.50 | 605,480 |
| Mar 01 2024 | 105.50 | 1.50 | 1.44% | 106.00 | 106.00 | 105.00 | 580,312 |
| Feb 29 2024 | 104.00 | -1.00 | -0.95% | 103.50 | 107.00 | 103.50 | 117,883 |
| Feb 28 2024 | 105.00 | 1.00 | 0.96% | 106.00 | 106.00 | 103.50 | 540,229 |
| Feb 27 2024 | 104.00 | 0.00 | 0.00% | 103.50 | 106.50 | 103.50 | 186,946 |
| Feb 26 2024 | 104.00 | -0.50 | -0.48% | 107.00 | 107.00 | 104.00 | 169,124 |
| Feb 23 2024 | 104.50 | 0.00 | 0.00% | 110.00 | 110.00 | 104.50 | 424,032 |
