Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 09 2024 | 69.1725 | 0.03 | 0.05% | 69.32 | 69.35 | 69.1699 | 9,515 |
| Jul 08 2024 | 69.1384 | 0.11 | 0.16% | 69.12 | 69.2141 | 69.0801 | 1,218 |
| Jul 05 2024 | 69.03 | 0.31 | 0.45% | 68.80 | 69.03 | 68.73 | 2,682 |
| Jul 03 2024 | 68.72 | 0.31 | 0.45% | 68.48 | 68.7452 | 68.48 | 6,027 |
| Jul 02 2024 | 68.41 | 0.43 | 0.63% | 67.69 | 68.41 | 67.69 | 2,405 |
| Jul 01 2024 | 67.98 | 0.12 | 0.18% | 67.98 | 67.98 | 67.74 | 9,694 |
| Jun 28 2024 | 67.8609 | -0.13 | -0.19% | 68.22 | 68.57 | 67.8609 | 2,454 |
| Jun 27 2024 | 67.99 | 0.07 | 0.10% | 67.93 | 67.99 | 67.93 | 12,675 |
| Jun 26 2024 | 67.921 | 0.14 | 0.20% | 67.70 | 67.921 | 67.70 | 10,603 |
| Jun 25 2024 | 67.7837 | 0.03 | 0.04% | 67.85 | 67.85 | 67.72 | 8,162 |
| Jun 24 2024 | 67.754 | -0.32 | -0.47% | 67.86 | 68.09 | 67.754 | 1,620 |
| Jun 21 2024 | 68.0711 | -0.06 | -0.09% | 68.07 | 68.09 | 67.93 | 3,542 |
| Jun 20 2024 | 68.1334 | -0.24 | -0.36% | 68.64 | 68.64 | 68.12 | 4,853 |
| Jun 18 2024 | 68.3771 | 0.23 | 0.33% | 68.19 | 68.3771 | 68.19 | 74,950 |
| Jun 17 2024 | 68.15 | 0.54 | 0.80% | 67.44 | 68.3207 | 67.44 | 5,075 |
| Jun 14 2024 | 67.61 | -0.01 | -0.01% | 67.41 | 67.61 | 67.24 | 5,644 |
| Jun 13 2024 | 67.62 | 0.16 | 0.24% | 67.536 | 67.691 | 67.35 | 56,094 |
| Jun 12 2024 | 67.46 | 0.71 | 1.07% | 67.53 | 67.76 | 67.46 | 3,636 |
| Jun 11 2024 | 66.7484 | 0.14 | 0.21% | 66.26 | 66.7484 | 66.25 | 2,992 |
| Jun 10 2024 | 66.61 | 0.20 | 0.30% | 66.27 | 66.6625 | 66.27 | 5,345 |
| Jun 07 2024 | 66.41 | -0.09 | -0.14% | 66.41 | 66.70 | 66.41 | 8,705 |
| Jun 06 2024 | 66.50 | -0.09 | -0.13% | 66.73 | 66.73 | 66.41 | 7,779 |
| Jun 05 2024 | 66.5889 | 0.81 | 1.23% | 66.02 | 66.5889 | 66.02 | 2,618 |
| Jun 04 2024 | 65.78 | 0.05 | 0.08% | 65.68 | 65.83 | 65.50 | 2,563 |
| Jun 03 2024 | 65.73 | 0.09 | 0.14% | 66.08 | 66.08 | 65.3169 | 10,297 |
| May 31 2024 | 65.6382 | 0.35 | 0.54% | 64.85 | 65.6382 | 64.76 | 1,925 |
| May 30 2024 | 65.2873 | -0.40 | -0.61% | 65.53 | 65.53 | 65.27 | 2,126 |
| May 29 2024 | 65.6905 | -0.45 | -0.68% | 65.77 | 65.88 | 65.6905 | 6,810 |
| May 28 2024 | 66.1413 | -0.11 | -0.17% | 66.27 | 66.32 | 65.96 | 4,933 |
| May 24 2024 | 66.2517 | 0.45 | 0.69% | 66.09 | 66.2517 | 65.99 | 2,205 |
| May 23 2024 | 65.7982 | -0.56 | -0.85% | 66.74 | 66.74 | 65.715 | 6,439 |
| May 22 2024 | 66.36 | -0.15 | -0.22% | 66.50 | 66.50 | 66.08 | 23,979 |
| May 21 2024 | 66.5066 | 0.19 | 0.29% | 66.20 | 66.5066 | 66.20 | 1,649 |
| May 20 2024 | 66.3168 | 0.16 | 0.24% | 66.17 | 66.52 | 66.17 | 9,358 |
| May 17 2024 | 66.1591 | -0.06 | -0.09% | 66.26 | 66.26 | 65.95 | 9,514 |
| May 16 2024 | 66.2187 | -0.13 | -0.20% | 66.54 | 66.54 | 66.2187 | 57,735 |
| May 15 2024 | 66.35 | 0.81 | 1.24% | 65.87 | 66.35 | 65.87 | 2,761 |
| May 14 2024 | 65.54 | 0.42 | 0.64% | 65.33 | 65.57 | 65.1699 | 6,497 |
| May 13 2024 | 65.1223 | -0.03 | -0.04% | 65.44 | 65.44 | 65.0822 | 2,659 |
| May 10 2024 | 65.15 | 0.12 | 0.18% | 65.24 | 65.3459 | 65.035 | 6,670 |
| May 09 2024 | 65.03 | 0.31 | 0.49% | 64.7501 | 65.05 | 64.72 | 23,890 |
| May 08 2024 | 64.715 | -0.02 | -0.02% | 64.47 | 64.715 | 64.47 | 52,935 |
| May 07 2024 | 64.73 | 0.10 | 0.16% | 64.76 | 64.8829 | 64.66 | 14,188 |
| May 06 2024 | 64.6268 | 0.69 | 1.07% | 64.41 | 64.6268 | 64.29 | 33,298 |
| May 03 2024 | 63.94 | 0.84 | 1.33% | 64.16 | 64.16 | 63.86 | 11,498 |
| May 02 2024 | 63.0992 | 0.52 | 0.84% | 63.08 | 63.18 | 62.50 | 158,690 |
| May 01 2024 | 62.5757 | -0.28 | -0.45% | 62.79 | 63.5691 | 62.53 | 27,177 |
| Apr 30 2024 | 62.8598 | -0.90 | -1.41% | 63.61 | 63.61 | 62.8598 | 743 |
| Apr 29 2024 | 63.76 | 0.10 | 0.15% | 63.85 | 63.85 | 63.50 | 1,817 |
| Apr 26 2024 | 63.6614 | 0.83 | 1.32% | 63.52 | 63.72 | 63.52 | 63,778 |
| Apr 25 2024 | 62.8335 | -0.21 | -0.33% | 62.33 | 62.96 | 62.2395 | 7,154 |
| Apr 24 2024 | 63.0404 | 0.12 | 0.19% | 63.17 | 63.17 | 62.89 | 1,301 |
| Apr 23 2024 | 62.923 | 0.78 | 1.25% | 62.48 | 63.04 | 62.48 | 3,604 |
| Apr 22 2024 | 62.147 | 0.51 | 0.82% | 61.97 | 62.55 | 61.83 | 4,850 |
| Apr 19 2024 | 61.64 | -0.52 | -0.83% | 62.28 | 62.28 | 61.48 | 4,140 |
| Apr 18 2024 | 62.158 | -0.25 | -0.40% | 62.47 | 62.64 | 62.12 | 2,912 |
| Apr 17 2024 | 62.4068 | -0.39 | -0.62% | 63.09 | 63.09 | 62.355 | 54,853 |
| Apr 16 2024 | 62.7958 | -0.10 | -0.17% | 62.92 | 62.95 | 62.73 | 4,798 |
| Apr 15 2024 | 62.8998 | -0.72 | -1.14% | 64.18 | 64.18 | 62.86 | 2,355 |
| Apr 12 2024 | 63.6243 | -1.02 | -1.58% | 64.13 | 64.13 | 63.49 | 4,131 |
| Apr 11 2024 | 64.6473 | 0.51 | 0.79% | 64.18 | 64.7639 | 63.92 | 2,351 |
