(NY: CVMC )

55.13 +0.47 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 06, 2024	55.32	55.75	55.13	55.13	689	+0.47(+0.86%)
Aug 05, 2024	54.14	55.08	54.14	54.66	10,097	-1.31(-2.33%)
Aug 02, 2024	55.46	55.97	55.45	55.97	7,798	-1.23(-2.16%)
Aug 01, 2024	57.16	57.20	56.84	57.20	720	-0.81(-1.40%)
Jul 31, 2024	58.24	58.24	58.01	58.01	1,361	+0.23(+0.39%)
Jul 30, 2024	57.82	57.82	57.48	57.78	6,200	+0.26(+0.45%)
Jul 29, 2024	57.60	57.61	57.36	57.53	15,566	+0.12(+0.20%)
Jul 26, 2024	57.52	57.52	57.41	57.41	891	+0.79(+1.39%)
Jul 25, 2024	57.27	57.29	56.62	56.62	1,211	+0.41(+0.72%)
Jul 24, 2024	56.91	56.91	56.21	56.21	807	-0.96(-1.67%)
Jul 23, 2024	57.12	57.37	57.12	57.17	1,855	-0.07(-0.12%)
Jul 22, 2024	57.10	57.24	57.10	57.24	763	+0.69(+1.23%)
Jul 19, 2024	56.88	56.88	56.55	56.55	503	-0.44(-0.76%)
Jul 18, 2024	57.65	57.65	56.98	56.98	10,727	-0.57(-1.00%)
Jul 17, 2024	57.95	58.03	57.55	57.55	13,662	-0.54(-0.92%)
Jul 16, 2024	57.73	58.12	57.73	58.09	12,619	+1.20(+2.11%)
Jul 15, 2024	57.17	57.17	56.89	56.89	4,478	+0.13(+0.23%)
Jul 12, 2024	56.76	56.76	56.76	56.76	118	+0.55(+0.97%)
Jul 11, 2024	56.27	56.27	56.11	56.21	2,667	+0.98(+1.78%)
Jul 10, 2024	54.88	55.23	54.77	55.23	17,186	+0.49(+0.89%)
Jul 09, 2024	54.81	54.81	54.74	54.74	464	-0.22(-0.41%)
Jul 08, 2024	55.12	55.12	54.96	54.96	2,532	+0.08(+0.15%)
Jul 05, 2024	54.88	54.88	54.88	54.88	100	-0.08(-0.15%)
Jul 03, 2024	55.05	55.05	54.93	54.96	774	+0.07(+0.13%)
Jul 02, 2024	54.76	54.89	54.67	54.89	4,463	+0.23(+0.42%)
Jul 01, 2024	55.07	55.15	54.61	54.66	2,603	-0.45(-0.82%)
Jun 28, 2024	55.33	55.47	55.02	55.11	6,492	+0.09(+0.16%)
Jun 27, 2024	55.00	55.18	54.97	55.03	4,525	+0.16(+0.29%)
Jun 26, 2024	54.76	54.87	54.76	54.87	1,057	-0.17(-0.31%)
Jun 25, 2024	55.31	55.31	55.03	55.04	4,929	-0.43(-0.78%)
Jun 24, 2024	55.55	55.55	55.47	55.47	210	+0.29(+0.52%)
Jun 21, 2024	55.00	55.18	55.00	55.18	910	+0.10(+0.19%)
Jun 20, 2024	55.37	55.37	55.02	55.08	9,446	-0.10(-0.18%)
Jun 18, 2024	55.01	55.20	55.01	55.18	1,538	+0.16(+0.30%)
Jun 17, 2024	55.02	55.02	55.02	55.02	385	+0.48(+0.88%)
Jun 14, 2024	54.72	54.72	54.30	54.54	2,046	-0.65(-1.18%)
Jun 13, 2024	55.02	55.19	55.02	55.19	1,336	-0.24(-0.43%)
Jun 12, 2024	55.49	55.49	55.42	55.42	925	+0.67(+1.22%)
Jun 11, 2024	54.65	54.81	54.65	54.75	1,018	-0.21(-0.38%)
Jun 10, 2024	54.70	55.00	54.70	54.96	2,074	+0.12(+0.23%)
Jun 07, 2024	54.97	54.97	54.84	54.84	484	-0.26(-0.47%)
Jun 06, 2024	55.29	55.29	55.10	55.10	1,048	-0.26(-0.47%)
Jun 05, 2024	55.31	55.36	55.31	55.36	1,184	+0.59(+1.08%)
Jun 04, 2024	55.08	55.09	54.77	54.77	654	-0.37(-0.67%)

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.