(NY: CVIE )

56.35 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	56.44	56.55	56.17	56.35	8,696	+0.02(+0.03%)
Jun 27, 2024	56.45	56.46	56.28	56.34	7,603	+0.11(+0.19%)
Jun 26, 2024	56.18	56.23	56.12	56.23	6,035	-0.34(-0.60%)
Jun 25, 2024	56.38	56.58	56.35	56.57	8,155	+0.11(+0.20%)
Jun 24, 2024	56.66	56.66	56.37	56.46	1,783	+0.37(+0.65%)
Jun 21, 2024	55.87	56.10	55.87	56.09	2,653	-0.34(-0.60%)
Jun 20, 2024	56.40	56.45	56.31	56.43	10,047	+0.08(+0.15%)
Jun 18, 2024	56.23	56.35	56.21	56.35	5,576	+0.27(+0.48%)
Jun 17, 2024	55.95	56.08	55.95	56.08	381	+0.27(+0.48%)
Jun 14, 2024	55.65	55.81	55.55	55.81	8,591	-0.55(-0.98%)
Jun 13, 2024	56.37	56.40	56.21	56.37	3,615	-0.67(-1.18%)
Jun 12, 2024	57.31	57.33	57.04	57.04	2,582	+0.72(+1.27%)
Jun 11, 2024	56.17	56.42	56.17	56.32	896	-0.56(-0.98%)
Jun 10, 2024	56.53	56.91	56.53	56.88	6,182	+0.03(+0.04%)
Jun 07, 2024	56.91	57.09	56.86	56.86	2,656	-0.63(-1.10%)
Jun 06, 2024	57.51	57.52	57.41	57.49	5,252	+0.13(+0.22%)
Jun 05, 2024	57.22	57.36	57.14	57.36	9,860	+0.44(+0.77%)
Jun 04, 2024	56.90	56.92	56.82	56.92	1,357	-0.09(-0.16%)
Jun 03, 2024	56.99	57.05	56.89	57.01	8,618	+0.25(+0.44%)
May 31, 2024	56.52	56.76	56.52	56.76	1,032	+0.39(+0.70%)
May 30, 2024	56.32	56.40	56.28	56.37	1,819	+0.44(+0.79%)
May 29, 2024	56.17	56.19	55.93	55.93	5,841	-0.96(-1.69%)
May 28, 2024	57.23	57.23	56.74	56.89	4,826	-0.06(-0.11%)
May 24, 2024	56.88	56.96	56.88	56.95	2,037	+0.44(+0.77%)
May 23, 2024	56.91	57.01	56.42	56.51	11,910	-0.27(-0.47%)
May 22, 2024	56.97	56.97	56.63	56.78	6,403	-0.36(-0.62%)
May 21, 2024	57.22	57.22	57.13	57.14	2,981	-0.17(-0.30%)
May 20, 2024	57.31	57.41	57.31	57.31	5,349	+0.00(+0.01%)
May 17, 2024	57.27	57.32	57.23	57.30	5,219	+0.15(+0.26%)
May 16, 2024	57.29	57.29	57.12	57.16	10,230	-0.25(-0.43%)
May 15, 2024	57.04	57.40	57.04	57.40	86,014	+0.60(+1.05%)
May 14, 2024	56.62	56.81	56.62	56.81	721	+0.43(+0.76%)
May 13, 2024	56.51	56.51	56.36	56.38	2,611	-0.03(-0.06%)
May 10, 2024	56.52	56.52	56.40	56.41	1,974	+0.16(+0.28%)
May 09, 2024	55.94	56.25	55.94	56.25	6,076	+0.36(+0.65%)
May 08, 2024	55.77	55.89	55.77	55.89	4,106	-0.08(-0.15%)
May 07, 2024	56.08	56.11	55.88	55.97	21,231	+0.12(+0.22%)
May 06, 2024	55.70	55.85	55.70	55.85	25,409	+0.42(+0.76%)
May 03, 2024	55.26	55.43	55.17	55.43	6,491	+0.55(+1.00%)
May 02, 2024	54.58	54.88	54.49	54.88	972	+0.67(+1.23%)
May 01, 2024	54.20	54.76	54.05	54.21	12,142	-0.08(-0.15%)
Apr 30, 2024	54.78	54.79	54.29	54.29	1,115	-0.69(-1.26%)
Apr 29, 2024	54.89	55.04	54.89	54.98	3,305	+0.26(+0.48%)
Apr 26, 2024	54.53	54.75	54.53	54.72	3,922	+0.40(+0.73%)
Apr 25, 2024	53.85	54.44	53.85	54.32	2,958	-0.19(-0.35%)
Apr 24, 2024	54.75	54.75	54.29	54.51	3,597	-0.14(-0.26%)
Apr 23, 2024	54.48	54.70	54.48	54.65	6,824	+0.57(+1.06%)
Apr 22, 2024	53.83	54.28	53.79	54.08	3,193	+0.60(+1.12%)
Apr 19, 2024	53.61	53.66	53.40	53.48	11,162	-0.07(-0.14%)
Apr 18, 2024	53.68	53.78	53.48	53.55	1,774	-0.15(-0.27%)
Apr 17, 2024	53.76	53.84	53.53	53.70	2,434	+0.03(+0.06%)
Apr 16, 2024	53.60	53.84	53.50	53.66	6,466	-0.48(-0.89%)
Apr 15, 2024	54.88	54.88	54.09	54.14	21,936	-0.23(-0.42%)
Apr 12, 2024	54.80	54.80	54.27	54.37	21,900	-0.96(-1.74%)
Apr 11, 2024	55.07	55.37	55.07	55.33	4,298	+0.17(+0.31%)
Apr 10, 2024	55.17	55.29	54.96	55.16	2,566	-0.76(-1.36%)
Apr 09, 2024	56.12	56.12	55.79	55.92	1,342	+0.03(+0.05%)
Apr 08, 2024	55.95	55.97	55.87	55.89	6,812	+0.22(+0.40%)
Apr 05, 2024	55.56	55.67	55.56	55.67	1,803	+0.16(+0.30%)
Apr 04, 2024	56.33	56.33	55.50	55.50	1,937	-0.46(-0.83%)
Apr 03, 2024	55.77	56.02	55.76	55.96	4,530	+0.28(+0.50%)
Apr 02, 2024	55.64	55.68	55.59	55.68	10,034	-0.43(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.