(CVLC)
AMEX: CVLC
· Real-Time Price · USD
79.59
-0.11 (-0.14%)
At close: Aug 25, 2025, 10:13 AM
CVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.95 | 79.93 | 78.88 | 79.70 | 79.70 | 1.58% | 21,800 |
| Aug 21, 2025 | 78.67 | 78.70 | 78.35 | 78.46 | 78.46 | -0.42% | 21,000 |
| Aug 20, 2025 | 78.87 | 78.88 | 78.20 | 78.79 | 78.79 | -0.23% | 33,400 |
| Aug 19, 2025 | 79.44 | 79.57 | 78.89 | 78.97 | 78.97 | -0.53% | 12,217 |
| Aug 18, 2025 | 79.34 | 79.43 | 79.25 | 79.39 | 79.39 | 0.18% | 196,808 |
| Aug 15, 2025 | 79.51 | 79.51 | 79.22 | 79.25 | 79.25 | -0.33% | 288,515 |
| Aug 14, 2025 | 79.16 | 79.59 | 79.16 | 79.51 | 79.51 | -0.06% | 27,200 |
| Aug 13, 2025 | 79.44 | 79.56 | 79.29 | 79.56 | 79.56 | 0.00% | 8,704 |
| Aug 12, 2025 | 78.60 | 79.83 | 78.48 | 79.56 | 79.56 | 1.70% | 11,100 |
| Aug 11, 2025 | 78.50 | 78.57 | 78.23 | 78.23 | 78.23 | -0.27% | 6,557 |
| Aug 8, 2025 | 78.24 | 78.76 | 78.24 | 78.44 | 78.44 | 0.55% | 9,900 |
| Aug 7, 2025 | 78.64 | 78.64 | 77.59 | 78.01 | 78.01 | 0.04% | 21,434 |
| Aug 6, 2025 | 77.66 | 78.08 | 77.59 | 77.98 | 77.98 | 0.55% | 18,500 |
| Aug 5, 2025 | 78.01 | 78.03 | 77.55 | 77.55 | 77.55 | -0.51% | 14,100 |
| Aug 4, 2025 | 77.52 | 77.95 | 77.52 | 77.95 | 77.95 | 1.46% | 16,414 |
| Aug 1, 2025 | 77.16 | 77.16 | 76.61 | 76.83 | 76.83 | -1.54% | 21,300 |
| Jul 31, 2025 | 79.90 | 79.90 | 78.03 | 78.03 | 78.03 | -0.75% | 25,240 |
| Jul 30, 2025 | 78.95 | 79.05 | 78.36 | 78.62 | 78.62 | -0.18% | 52,900 |
| Jul 29, 2025 | 79.84 | 79.84 | 78.71 | 78.76 | 78.76 | -0.23% | 12,500 |
| Jul 28, 2025 | 79.16 | 79.16 | 78.83 | 78.94 | 78.94 | -0.18% | 10,400 |