Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CVLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 71.5624 | 0.47 | 0.66% | 71.05 | 71.59 | 70.16 | 10,491 |
| Mar 06 2025 | 71.0958 | -1.45 | -2.00% | 71.63 | 71.825 | 70.85 | 3,711 |
| Mar 05 2025 | 72.55 | 0.90 | 1.26% | 71.76 | 72.65 | 71.66 | 45,836 |
| Mar 04 2025 | 71.6496 | -0.79 | -1.10% | 72.02 | 72.1114 | 71.016 | 14,337 |
| Mar 03 2025 | 72.4439 | -1.34 | -1.81% | 74.23 | 74.23 | 72.11 | 6,588 |
| Feb 28 2025 | 73.782 | 0.82 | 1.12% | 72.73 | 73.79 | 72.6744 | 6,566 |
| Feb 27 2025 | 72.9633 | -0.88 | -1.19% | 74.21 | 74.21 | 72.9633 | 7,683 |
| Feb 26 2025 | 73.8437 | -0.04 | -0.05% | 74.22 | 74.5635 | 73.78 | 8,857 |
| Feb 25 2025 | 73.8838 | -0.34 | -0.46% | 74.05 | 74.195 | 73.34 | 8,869 |
| Feb 24 2025 | 74.2269 | -0.42 | -0.56% | 74.96 | 74.96 | 74.2269 | 5,593 |
| Feb 21 2025 | 74.6474 | -1.43 | -1.88% | 76.20 | 76.20 | 74.6474 | 9,108 |
| Feb 20 2025 | 76.0759 | -0.35 | -0.45% | 76.20 | 76.20 | 75.7111 | 5,486 |
| Feb 19 2025 | 76.4225 | 0.18 | 0.24% | 76.27 | 76.47 | 76.02 | 6,321 |
| Feb 18 2025 | 76.24 | 0.19 | 0.25% | 76.08 | 76.24 | 75.99 | 9,783 |
| Feb 14 2025 | 76.0464 | 0.02 | 0.02% | 76.12 | 76.19 | 75.901 | 28,392 |
| Feb 13 2025 | 76.0301 | 0.81 | 1.07% | 75.48 | 76.0301 | 74.78 | 8,828 |
| Feb 12 2025 | 75.2222 | -0.27 | -0.35% | 74.70 | 75.3401 | 74.70 | 12,271 |
| Feb 11 2025 | 75.49 | -0.01 | -0.01% | 75.30 | 75.50 | 75.285 | 5,174 |
| Feb 10 2025 | 75.5009 | 0.38 | 0.51% | 75.49 | 75.6247 | 75.2601 | 12,293 |
| Feb 07 2025 | 75.12 | -0.74 | -0.98% | 76.06 | 76.06 | 75.01 | 5,705 |
| Feb 06 2025 | 75.86 | 0.28 | 0.37% | 75.80 | 75.86 | 75.54 | 13,491 |
| Feb 05 2025 | 75.58 | 0.28 | 0.37% | 75.29 | 75.595 | 75.08 | 11,590 |
| Feb 04 2025 | 75.30 | 0.40 | 0.53% | 74.92 | 75.30 | 74.92 | 6,132 |
| Feb 03 2025 | 74.90 | -0.66 | -0.87% | 74.06 | 75.17 | 74.01 | 6,016 |
| Jan 31 2025 | 75.56 | -0.31 | -0.41% | 76.39 | 76.48 | 75.44 | 12,042 |
| Jan 30 2025 | 75.87 | 0.47 | 0.62% | 75.79 | 76.0432 | 75.45 | 9,835 |
| Jan 29 2025 | 75.40 | -0.39 | -0.51% | 75.77 | 75.78 | 75.385 | 5,778 |
| Jan 28 2025 | 75.79 | 0.69 | 0.92% | 75.35 | 75.85 | 75.20 | 28,252 |
| Jan 27 2025 | 75.10 | -1.24 | -1.62% | 74.53 | 75.18 | 74.53 | 10,936 |
| Jan 24 2025 | 76.3354 | 0.14 | 0.18% | 76.68 | 76.68 | 76.22 | 18,325 |
| Jan 23 2025 | 76.20 | 0.00 | 0.00% | 76.20 | 76.20 | 76.20 | 0 |
| Jan 22 2025 | 76.20 | 0.53 | 0.71% | 76.28 | 76.32 | 76.16 | 3,654 |
| Jan 21 2025 | 75.6653 | 0.76 | 1.02% | 75.30 | 75.68 | 75.11 | 2,383 |
| Jan 17 2025 | 74.903 | 0.70 | 0.94% | 75.10 | 75.1335 | 74.89 | 4,949 |
| Jan 16 2025 | 74.2056 | -0.11 | -0.15% | 74.46 | 74.46 | 74.13 | 6,621 |
| Jan 15 2025 | 74.32 | 1.36 | 1.87% | 74.27 | 74.36 | 73.9301 | 6,571 |
| Jan 14 2025 | 72.955 | 0.15 | 0.20% | 73.26 | 73.26 | 72.632 | 4,459 |
| Jan 13 2025 | 72.8063 | 0.18 | 0.24% | 72.09 | 72.8063 | 71.98 | 2,619 |
| Jan 10 2025 | 72.63 | -1.27 | -1.72% | 72.68 | 72.94 | 72.51 | 9,778 |
| Jan 08 2025 | 73.90 | 0.20 | 0.27% | 73.88 | 73.90 | 73.46 | 6,199 |
| Jan 07 2025 | 73.70 | -0.83 | -1.11% | 74.86 | 74.86 | 73.4514 | 9,595 |
| Jan 06 2025 | 74.53 | 0.34 | 0.46% | 74.85 | 75.12 | 74.51 | 13,513 |
| Jan 03 2025 | 74.19 | 1.02 | 1.39% | 73.55 | 74.21 | 73.51 | 13,333 |
| Jan 02 2025 | 73.17 | -0.17 | -0.23% | 73.90 | 74.00 | 72.79 | 25,691 |
| Dec 31 2024 | 73.3411 | -0.45 | -0.60% | 74.01 | 74.01 | 73.2629 | 17,220 |
| Dec 30 2024 | 73.7869 | -0.68 | -0.92% | 73.59 | 74.02 | 73.205 | 27,874 |
| Dec 27 2024 | 74.4717 | -0.91 | -1.20% | 74.94 | 74.94 | 74.22 | 10,036 |
| Dec 26 2024 | 75.38 | 0.05 | 0.07% | 74.92 | 75.4366 | 74.92 | 8,625 |
| Dec 24 2024 | 75.33 | 0.78 | 1.05% | 74.84 | 75.33 | 74.84 | 4,512 |
| Dec 23 2024 | 74.5491 | 0.31 | 0.42% | 74.38 | 74.57 | 73.82 | 5,727 |
| Dec 20 2024 | 74.2373 | 0.71 | 0.97% | 73.27 | 74.905 | 73.27 | 32,420 |
| Dec 19 2024 | 73.5236 | 0.01 | 0.02% | 73.99 | 74.01 | 73.5236 | 3,122 |
| Dec 18 2024 | 73.511 | -2.41 | -3.17% | 75.91 | 76.1057 | 73.511 | 11,991 |
| Dec 17 2024 | 75.9196 | -0.35 | -0.46% | 76.05 | 76.05 | 75.73 | 17,785 |
| Dec 16 2024 | 76.2687 | 0.35 | 0.46% | 76.10 | 76.4104 | 76.10 | 4,897 |
| Dec 13 2024 | 75.9168 | -0.02 | -0.03% | 76.23 | 76.23 | 75.7508 | 3,980 |
| Dec 12 2024 | 75.94 | -0.40 | -0.52% | 76.05 | 76.2316 | 75.94 | 13,013 |
| Dec 11 2024 | 76.3381 | 0.67 | 0.88% | 76.24 | 76.4097 | 76.18 | 5,290 |
| Dec 10 2024 | 75.67 | -0.35 | -0.46% | 76.00 | 76.04 | 75.63 | 79,830 |
| Dec 09 2024 | 76.02 | -0.48 | -0.62% | 76.53 | 76.53 | 76.02 | 9,685 |
