Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,032.00 | 6.00 | 0.58% | 1,050.00 | 1,050.00 | 1,020.00 | 137,915 |
| May 15 2024 | 1,026.00 | 35.00 | 3.53% | 995.00 | 1,030.00 | 984.00 | 1,776,846 |
| May 14 2024 | 991.00 | 36.00 | 3.77% | 980.00 | 998.00 | 960.00 | 424,621 |
| May 13 2024 | 955.00 | -28.00 | -2.85% | 987.00 | 990.00 | 938.00 | 552,898 |
| May 10 2024 | 983.00 | 5.00 | 0.51% | 997.00 | 1,004.00 | 977.00 | 191,667 |
| May 09 2024 | 978.00 | -6.00 | -0.61% | 971.00 | 997.00 | 971.00 | 209,554 |
| May 08 2024 | 984.00 | 17.00 | 1.76% | 965.00 | 984.00 | 959.00 | 361,929 |
| May 07 2024 | 967.00 | -8.00 | -0.82% | 973.00 | 981.00 | 966.00 | 225,090 |
| May 03 2024 | 975.00 | 20.00 | 2.09% | 947.00 | 982.00 | 946.00 | 619,639 |
| May 02 2024 | 955.00 | 13.00 | 1.38% | 963.00 | 963.00 | 940.00 | 195,496 |
| May 01 2024 | 942.00 | -37.00 | -3.78% | 965.00 | 983.00 | 942.00 | 289,973 |
| Apr 30 2024 | 979.00 | 21.00 | 2.19% | 957.00 | 983.00 | 955.00 | 143,314 |
| Apr 29 2024 | 958.00 | -18.00 | -1.84% | 993.00 | 993.00 | 946.00 | 192,488 |
| Apr 26 2024 | 976.00 | 1.00 | 0.10% | 970.00 | 991.00 | 970.00 | 196,295 |
| Apr 25 2024 | 975.00 | 14.00 | 1.46% | 961.00 | 977.00 | 950.00 | 149,451 |
| Apr 24 2024 | 961.00 | 11.00 | 1.16% | 945.00 | 961.00 | 933.00 | 890,938 |
| Apr 23 2024 | 950.00 | 1.00 | 0.11% | 996.00 | 996.00 | 941.00 | 564,011 |
| Apr 22 2024 | 949.00 | -3.00 | -0.32% | 947.00 | 959.00 | 940.00 | 385,985 |
| Apr 19 2024 | 952.00 | 7.00 | 0.74% | 905.00 | 952.00 | 905.00 | 235,121 |
| Apr 18 2024 | 945.00 | 15.00 | 1.61% | 930.00 | 951.00 | 910.00 | 604,823 |
| Apr 17 2024 | 930.00 | -12.00 | -1.27% | 952.00 | 952.00 | 921.00 | 392,586 |
| Apr 16 2024 | 942.00 | 20.00 | 2.17% | 950.00 | 952.00 | 909.00 | 291,619 |
| Apr 15 2024 | 922.00 | -14.00 | -1.50% | 943.00 | 953.00 | 922.00 | 254,217 |
| Apr 12 2024 | 936.00 | -14.00 | -1.47% | 964.00 | 965.00 | 932.00 | 682,932 |
| Apr 11 2024 | 950.00 | 26.00 | 2.81% | 933.00 | 969.00 | 920.00 | 529,014 |
| Apr 10 2024 | 924.00 | -2.00 | -0.22% | 935.00 | 935.00 | 911.00 | 271,924 |
| Apr 09 2024 | 926.00 | -16.00 | -1.70% | 924.00 | 944.00 | 924.00 | 153,166 |
| Apr 08 2024 | 942.00 | -2.00 | -0.21% | 924.00 | 971.00 | 917.00 | 258,543 |
| Apr 05 2024 | 944.00 | -47.00 | -4.74% | 985.00 | 985.00 | 944.00 | 176,279 |
| Apr 04 2024 | 991.00 | 47.00 | 4.98% | 959.00 | 999.00 | 948.00 | 454,285 |
| Apr 03 2024 | 944.00 | -14.00 | -1.46% | 958.00 | 961.00 | 934.00 | 340,312 |
| Apr 02 2024 | 958.00 | -17.00 | -1.74% | 993.00 | 993.00 | 955.00 | 330,510 |
| Mar 28 2024 | 975.00 | -44.00 | -4.32% | 1,040.00 | 1,040.00 | 975.00 | 480,205 |
| Mar 27 2024 | 1,019.00 | 35.00 | 3.56% | 997.00 | 1,019.00 | 964.50 | 238,801 |
| Mar 26 2024 | 984.00 | -1.00 | -0.10% | 995.50 | 1,000.00 | 973.50 | 141,478 |
| Mar 25 2024 | 985.00 | -34.00 | -3.34% | 1,050.00 | 1,050.00 | 979.00 | 216,723 |
| Mar 22 2024 | 1,019.00 | -11.00 | -1.07% | 1,044.00 | 1,050.00 | 1,016.00 | 447,887 |
| Mar 21 2024 | 1,030.00 | 70.00 | 7.29% | 980.00 | 1,035.00 | 950.00 | 1,385,575 |
| Mar 20 2024 | 960.00 | -12.00 | -1.23% | 980.00 | 985.00 | 960.00 | 591,613 |
| Mar 19 2024 | 972.00 | -28.00 | -2.80% | 1,002.00 | 1,003.00 | 969.50 | 563,743 |
| Mar 18 2024 | 1,000.00 | 4.00 | 0.40% | 1,038.00 | 1,060.00 | 990.50 | 589,082 |
| Mar 15 2024 | 996.00 | -56.00 | -5.32% | 1,030.00 | 1,057.00 | 996.00 | 1,244,816 |
| Mar 14 2024 | 1,052.00 | -25.00 | -2.32% | 1,086.00 | 1,093.00 | 1,030.00 | 493,690 |
| Mar 13 2024 | 1,077.00 | -15.00 | -1.37% | 1,100.00 | 1,163.00 | 1,061.00 | 1,636,774 |
| Mar 12 2024 | 1,092.00 | -365.00 | -25.05% | 1,300.00 | 1,300.00 | 1,042.00 | 2,494,924 |
| Mar 11 2024 | 1,457.00 | -43.00 | -2.87% | 1,501.00 | 1,503.00 | 1,440.00 | 83,955 |
| Mar 08 2024 | 1,500.00 | 3.00 | 0.20% | 1,515.00 | 1,541.00 | 1,481.00 | 63,839 |
| Mar 07 2024 | 1,497.00 | 28.00 | 1.91% | 1,499.00 | 1,524.00 | 1,476.00 | 191,291 |
| Mar 06 2024 | 1,469.00 | 10.00 | 0.69% | 1,420.00 | 1,483.00 | 1,420.00 | 352,897 |
| Mar 05 2024 | 1,459.00 | 33.00 | 2.31% | 1,401.00 | 1,460.00 | 1,401.00 | 83,691 |
| Mar 04 2024 | 1,426.00 | -56.00 | -3.78% | 1,550.00 | 1,550.00 | 1,422.00 | 126,146 |
| Mar 01 2024 | 1,482.00 | 11.00 | 0.75% | 1,455.00 | 1,529.00 | 1,455.00 | 114,084 |
| Feb 29 2024 | 1,471.00 | -119.00 | -7.48% | 1,581.00 | 1,581.00 | 1,428.00 | 541,280 |
| Feb 28 2024 | 1,590.00 | -54.00 | -3.28% | 1,627.00 | 1,637.00 | 1,590.00 | 80,432 |
| Feb 27 2024 | 1,644.00 | -11.00 | -0.66% | 1,640.00 | 1,660.00 | 1,633.00 | 99,111 |
| Feb 26 2024 | 1,655.00 | -20.00 | -1.19% | 1,652.00 | 1,678.00 | 1,649.00 | 61,810 |
| Feb 23 2024 | 1,675.00 | -13.00 | -0.77% | 1,690.00 | 1,700.00 | 1,664.00 | 150,697 |
| Feb 22 2024 | 1,688.00 | 14.00 | 0.84% | 1,642.00 | 1,703.00 | 1,642.00 | 55,553 |
| Feb 21 2024 | 1,674.00 | 0.00 | 0.00% | 1,683.00 | 1,683.00 | 1,650.00 | 68,985 |
| Feb 20 2024 | 1,674.00 | -29.00 | -1.70% | 1,683.00 | 1,710.00 | 1,670.00 | 37,863 |
| Feb 19 2024 | 1,703.00 | 0.00 | 0.00% | 1,708.00 | 1,716.00 | 1,687.00 | 61,323 |
