(NY: CVSE )

68.01 +0.76 (+1.12%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	68.01	68.01	68.01	68.01	30	+0.76(+1.12%)
Nov 04, 2024	67.25	67.25	67.25	67.25	5	+0.02(+0.02%)
Nov 01, 2024	67.24	67.24	67.24	67.24	100	+0.07(+0.10%)
Oct 31, 2024	67.17	67.17	67.17	67.17	60	-1.28(-1.87%)
Oct 30, 2024	68.67	68.67	68.45	68.45	137	-0.34(-0.49%)
Oct 29, 2024	68.87	68.87	68.79	68.79	360	-0.03(-0.04%)
Oct 28, 2024	68.83	68.94	68.81	68.81	1,234	+0.28(+0.41%)
Oct 25, 2024	69.17	69.17	68.53	68.53	1,246	-0.16(-0.23%)
Oct 24, 2024	68.81	68.81	68.69	68.69	141	-0.02(-0.03%)
Oct 23, 2024	68.85	68.85	68.71	68.71	121	-0.56(-0.80%)
Oct 22, 2024	68.99	69.27	68.99	69.27	412	-0.07(-0.09%)
Oct 21, 2024	69.62	69.62	69.33	69.33	784	-0.32(-0.46%)
Oct 18, 2024	69.43	69.68	69.43	69.65	351	+0.32(+0.46%)
Oct 17, 2024	69.47	69.47	69.33	69.33	302	-0.02(-0.03%)
Oct 16, 2024	69.14	69.36	69.14	69.35	411	+0.33(+0.48%)
Oct 15, 2024	69.76	69.76	69.02	69.02	2,107	-0.45(-0.65%)
Oct 14, 2024	69.18	69.47	69.18	69.47	361	+0.62(+0.90%)
Oct 11, 2024	68.77	68.85	68.77	68.85	133	+0.47(+0.69%)
Oct 10, 2024	68.44	68.44	68.33	68.38	1,735	-0.19(-0.28%)
Oct 09, 2024	68.21	68.57	68.21	68.57	141	+0.51(+0.75%)
Oct 08, 2024	67.58	68.07	67.58	68.07	209	+0.76(+1.12%)
Oct 07, 2024	67.59	67.59	67.31	67.31	173	-0.55(-0.82%)
Oct 04, 2024	67.64	67.86	67.55	67.86	1,682	+0.48(+0.71%)
Oct 03, 2024	67.38	67.39	67.38	67.39	111	-0.16(-0.23%)
Oct 02, 2024	67.47	67.58	67.47	67.54	1,053	-0.02(-0.03%)
Oct 01, 2024	67.37	67.56	67.37	67.56	125	-0.80(-1.16%)
Sep 30, 2024	67.93	68.36	67.80	68.36	695	+0.22(+0.32%)
Sep 27, 2024	68.41	68.41	68.12	68.14	2,941	-0.16(-0.23%)
Sep 26, 2024	68.27	68.30	68.27	68.30	192	+0.53(+0.78%)
Sep 25, 2024	67.93	67.93	67.77	67.77	256	-0.16(-0.24%)
Sep 24, 2024	67.65	67.93	67.65	67.93	334	+0.18(+0.26%)
Sep 23, 2024	67.79	67.79	67.63	67.75	877	+0.06(+0.08%)
Sep 20, 2024	67.71	67.71	67.70	67.70	120	-0.29(-0.42%)
Sep 19, 2024	68.01	68.01	67.98	67.98	143	+1.09(+1.63%)
Sep 18, 2024	67.01	67.02	66.89	66.89	2,263	-0.11(-0.17%)
Sep 17, 2024	67.27	67.27	66.94	67.01	301	+0.00(+0.00%)
Sep 16, 2024	67.01	67.01	66.82	67.00	482	+0.19(+0.28%)
Sep 13, 2024	66.78	66.83	66.78	66.82	294	+0.46(+0.70%)
Sep 12, 2024	65.87	66.44	65.87	66.35	410	+0.39(+0.59%)
Sep 11, 2024	64.41	65.97	64.41	65.97	2,996	+0.64(+0.98%)
Sep 10, 2024	64.89	65.32	64.89	65.32	1,710	+0.21(+0.32%)
Sep 09, 2024	65.20	65.20	65.12	65.12	122	+0.69(+1.07%)
Sep 06, 2024	65.34	65.34	64.43	64.43	503	-0.77(-1.19%)
Sep 05, 2024	65.17	65.20	65.17	65.20	121	-0.39(-0.59%)
Sep 04, 2024	65.74	65.74	65.59	65.59	130	-0.12(-0.19%)

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.