CVL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 1.16 | -0.01 | -0.85% | 1.18 | 1.18 | 1.155 | 125,171 |
Sep 19 2024 | 1.17 | 0.00 | 0.00% | 1.18 | 1.18 | 1.155 | 62,408 |
Sep 18 2024 | 1.17 | 0.03 | 2.63% | 1.15 | 1.20 | 1.15 | 74,949 |
Sep 17 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.15 | 1.14 | 90,580 |
Sep 16 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.175 | 1.13 | 102,283 |
Sep 13 2024 | 1.15 | 0.01 | 0.88% | 1.18 | 1.18 | 1.13 | 36,238 |
Sep 12 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.15 | 1.10 | 49,151 |
Sep 11 2024 | 1.14 | 0.00 | 0.00% | 1.12 | 1.20 | 1.12 | 58,434 |
Sep 10 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Sep 09 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Sep 06 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Sep 05 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Sep 04 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Sep 03 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Sep 02 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Aug 30 2024 | 1.14 | 0.05 | 4.59% | 1.11 | 1.17 | 1.11 | 192,557 |
Aug 29 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.11 | 1.08 | 94,798 |
Aug 28 2024 | 1.08 | 0.01 | 0.47% | 1.08 | 1.08 | 1.07 | 71,727 |
Aug 27 2024 | 1.075 | 0.01 | 1.42% | 1.06 | 1.075 | 1.06 | 93,645 |
Aug 26 2024 | 1.06 | 0.00 | 0.00% | 1.075 | 1.075 | 1.05 | 40,526 |
Aug 23 2024 | 1.06 | -0.01 | -0.70% | 1.06 | 1.06 | 1.06 | 5,845 |
Aug 22 2024 | 1.0675 | -0.01 | -1.16% | 1.07 | 1.075 | 1.06 | 102,655 |
Aug 21 2024 | 1.08 | 0.02 | 1.89% | 1.105 | 1.105 | 1.05 | 65,074 |
Aug 20 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.045 | 40,320 |
Aug 19 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.08 | 1.05 | 79,683 |
Aug 16 2024 | 1.08 | 0.00 | 0.00% | 1.11 | 1.11 | 1.08 | 58,147 |
Aug 15 2024 | 1.08 | 0.00 | 0.00% | 1.10 | 1.14 | 1.08 | 24,248 |
Aug 14 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.10 | 1.08 | 14,137 |
Aug 13 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.07 | 32,170 |
Aug 12 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.09 | 85,027 |
Aug 09 2024 | 1.11 | 0.07 | 6.73% | 1.09 | 1.15 | 1.09 | 51,423 |
Aug 08 2024 | 1.04 | -0.09 | -7.56% | 1.125 | 1.125 | 1.015 | 184,207 |
Aug 07 2024 | 1.125 | -0.04 | -3.02% | 1.13 | 1.16 | 1.115 | 64,915 |
Aug 06 2024 | 1.16 | -0.06 | -4.53% | 1.1725 | 1.24 | 1.11 | 161,694 |
Aug 05 2024 | 1.215 | -0.01 | -0.82% | 1.285 | 1.30 | 1.16 | 294,474 |
Aug 02 2024 | 1.225 | -0.02 | -1.21% | 1.24 | 1.275 | 1.225 | 143,152 |
Aug 01 2024 | 1.24 | 0.01 | 1.02% | 1.22 | 1.24 | 1.21 | 41,063 |
Jul 31 2024 | 1.2275 | -0.04 | -2.96% | 1.26 | 1.27 | 1.215 | 58,538 |
Jul 30 2024 | 1.265 | -0.03 | -1.94% | 1.29 | 1.29 | 1.25 | 133,367 |
Jul 29 2024 | 1.29 | 0.06 | 4.88% | 1.23 | 1.30 | 1.23 | 378,981 |
Jul 26 2024 | 1.23 | 0.06 | 5.13% | 1.185 | 1.25 | 1.17 | 372,902 |
Jul 25 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.20 | 1.17 | 173,050 |
Jul 24 2024 | 1.18 | 0.05 | 4.42% | 1.16 | 1.2075 | 1.155 | 262,211 |
Jul 23 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.20 | 1.11 | 66,485 |
Jul 22 2024 | 1.15 | 0.01 | 0.88% | 1.12 | 1.20 | 1.105 | 216,082 |
Jul 19 2024 | 1.14 | 0.11 | 10.95% | 1.03 | 1.14 | 1.02 | 264,767 |
Jul 18 2024 | 1.0275 | 0.03 | 3.27% | 1.00 | 1.065 | 1.00 | 72,507 |
Jul 17 2024 | 0.995 | 0.005 | 0.51% | 1.00 | 1.00 | 0.995 | 14,500 |
Jul 16 2024 | 0.99 | 0.00 | 0.00% | 0.98 | 1.00 | 0.98 | 21,668 |
Jul 15 2024 | 0.99 | -0.02 | -1.98% | 1.03 | 1.03 | 0.98 | 70,233 |
Jul 12 2024 | 1.01 | 0.01 | 0.50% | 1.03 | 1.03 | 1.00 | 27,066 |
Jul 11 2024 | 1.005 | -0.02 | -1.95% | 1.05 | 1.06 | 0.98 | 23,095 |
Jul 10 2024 | 1.025 | 0.02 | 2.50% | 1.05 | 1.05 | 1.025 | 2,243 |
Jul 09 2024 | 1.00 | 0.015 | 1.52% | 0.985 | 1.005 | 0.96 | 30,676 |
Jul 08 2024 | 0.985 | 0.00 | 0.00% | 0.985 | 0.985 | 0.985 | 0.00 |
Jul 05 2024 | 0.985 | 0.015 | 1.55% | 0.99 | 1.03 | 0.985 | 81,961 |
Jul 04 2024 | 0.97 | 0.00 | 0.00% | 0.98 | 0.985 | 0.97 | 12,992 |
Jul 03 2024 | 0.97 | 0.02 | 2.11% | 0.96 | 0.975 | 0.95 | 74,406 |
Jul 02 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.96 | 0.94 | 213,175 |
Jul 01 2024 | 0.95 | 0.02 | 2.15% | 0.95 | 0.95 | 0.95 | 27,000 |
Jun 28 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
Jun 27 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 35,416 |
Jun 26 2024 | 0.93 | -0.015 | -1.59% | 0.955 | 0.955 | 0.93 | 6,999 |
Jun 25 2024 | 0.945 | 0.005 | 0.53% | 0.935 | 0.945 | 0.935 | 9,675 |