(NY: CVIE )

56.33 +0.06 (+0.10%)

Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	56.16	56.32	56.12	56.28	1,623	-0.34(-0.61%)
Nov 12, 2024	56.84	56.84	56.36	56.62	3,401	-0.79(-1.38%)
Nov 11, 2024	57.56	57.56	57.41	57.41	2,939	-0.06(-0.11%)
Nov 08, 2024	57.53	57.54	57.31	57.47	8,877	-0.69(-1.19%)
Nov 07, 2024	58.14	58.24	57.93	58.17	40,136	+0.89(+1.55%)
Nov 06, 2024	57.08	57.33	57.00	57.28	5,026	-0.71(-1.22%)
Nov 05, 2024	57.64	58.04	57.61	57.98	6,569	+0.57(+1.00%)
Nov 04, 2024	57.69	57.75	57.41	57.41	4,267	+0.12(+0.20%)
Nov 01, 2024	57.52	57.61	57.29	57.29	7,975	+0.25(+0.43%)
Oct 31, 2024	56.94	57.04	56.76	57.04	5,964	-0.52(-0.91%)
Oct 30, 2024	57.48	57.80	57.48	57.57	2,727	-0.35(-0.61%)
Oct 29, 2024	57.96	58.05	57.92	57.92	3,324	-0.24(-0.41%)
Oct 28, 2024	57.96	58.18	57.96	58.16	2,826	+0.46(+0.79%)
Oct 25, 2024	58.17	58.17	57.68	57.71	5,058	-0.18(-0.32%)
Oct 24, 2024	57.97	57.97	57.72	57.89	1,490	+0.19(+0.32%)
Oct 23, 2024	57.84	57.86	57.55	57.70	9,245	-0.58(-0.99%)
Oct 22, 2024	58.22	58.28	58.12	58.28	4,162	-0.26(-0.44%)
Oct 21, 2024	58.92	58.92	58.51	58.54	3,538	-0.68(-1.15%)
Oct 18, 2024	59.05	59.22	59.05	59.22	3,608	+0.30(+0.50%)
Oct 17, 2024	59.02	59.04	58.93	58.93	2,493	+0.19(+0.32%)
Oct 16, 2024	58.83	58.83	58.69	58.74	4,049	+0.19(+0.32%)
Oct 15, 2024	59.23	59.24	58.47	58.55	108,583	-0.83(-1.39%)
Oct 14, 2024	59.20	59.39	59.20	59.38	4,399	+0.18(+0.30%)
Oct 11, 2024	58.93	59.24	58.93	59.20	5,977	+0.39(+0.67%)
Oct 10, 2024	58.52	58.81	58.52	58.81	2,635	-0.08(-0.13%)
Oct 09, 2024	58.69	58.92	58.69	58.89	4,490	+0.05(+0.09%)
Oct 08, 2024	58.76	58.84	58.66	58.84	4,517	+0.07(+0.12%)
Oct 07, 2024	59.04	59.04	58.64	58.77	3,735	-0.35(-0.60%)
Oct 04, 2024	58.95	59.12	58.80	59.12	7,770	+0.34(+0.58%)
Oct 03, 2024	58.82	58.93	58.70	58.78	8,729	-0.56(-0.95%)
Oct 02, 2024	59.23	59.47	59.23	59.34	9,527	-0.14(-0.23%)
Oct 01, 2024	59.95	59.95	59.17	59.48	10,826	-0.43(-0.72%)
Sep 30, 2024	60.00	60.04	59.76	59.91	6,276	-0.38(-0.63%)
Sep 27, 2024	60.60	60.70	60.29	60.29	7,505	-0.49(-0.80%)
Sep 26, 2024	60.57	60.81	60.44	60.78	3,807	+1.45(+2.44%)
Sep 25, 2024	59.70	59.70	59.31	59.33	6,097	-0.41(-0.69%)
Sep 24, 2024	59.44	59.74	59.44	59.74	5,877	+0.44(+0.74%)
Sep 23, 2024	59.17	59.32	59.04	59.30	107,477	+0.22(+0.37%)
Sep 20, 2024	58.94	59.13	58.94	59.09	1,524	-0.52(-0.87%)
Sep 19, 2024	59.30	59.74	59.22	59.61	15,476	+1.13(+1.93%)
Sep 18, 2024	58.69	59.18	58.41	58.48	4,525	-0.14(-0.23%)
Sep 17, 2024	58.90	58.93	58.57	58.62	3,389	-0.35(-0.60%)
Sep 16, 2024	58.75	58.97	58.65	58.97	4,276	+0.42(+0.71%)
Sep 13, 2024	58.47	58.71	58.47	58.56	1,225	+0.17(+0.29%)
Sep 12, 2024	57.95	58.39	57.94	58.39	3,670	+0.48(+0.83%)
Sep 11, 2024	57.51	57.93	56.91	57.91	7,090	+0.41(+0.71%)
Sep 10, 2024	57.26	57.50	57.14	57.50	5,753	-0.18(-0.31%)
Sep 09, 2024	57.78	57.87	57.64	57.68	2,188	+0.63(+1.10%)
Sep 06, 2024	57.87	57.87	57.04	57.05	2,729	-1.05(-1.82%)
Sep 05, 2024	58.20	58.26	58.05	58.11	3,523	-0.05(-0.09%)
Sep 04, 2024	57.92	58.38	57.92	58.16	6,630	-0.11(-0.18%)

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.