Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CVCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 17.365 | -0.17 | -1.00% | 17.61 | 17.645 | 17.225 | 3,016 |
| Jul 17 2024 | 17.5397 | 0.07 | 0.41% | 17.41 | 17.6275 | 17.35 | 9,693 |
| Jul 16 2024 | 17.4675 | 0.02 | 0.13% | 17.71 | 17.71 | 17.45 | 5,390 |
| Jul 15 2024 | 17.445 | -0.14 | -0.77% | 17.365 | 17.57 | 17.325 | 1,928 |
| Jul 12 2024 | 17.58 | 0.09 | 0.51% | 17.49 | 17.685 | 17.36 | 4,285 |
| Jul 11 2024 | 17.49 | 0.15 | 0.84% | 17.255 | 17.645 | 17.255 | 4,139 |
| Jul 10 2024 | 17.345 | 0.16 | 0.93% | 17.155 | 17.475 | 17.155 | 2,708 |
| Jul 09 2024 | 17.185 | -0.43 | -2.45% | 17.34 | 17.34 | 17.12 | 8,561 |
| Jul 08 2024 | 17.6175 | 0.06 | 0.36% | 17.555 | 17.64 | 17.35 | 2,768 |
| Jul 05 2024 | 17.555 | -0.03 | -0.14% | 17.52 | 17.615 | 17.3959 | 6,713 |
| Jul 04 2024 | 17.58 | 0.10 | 0.57% | 17.58 | 17.60 | 17.405 | 4,042 |
| Jul 03 2024 | 17.48 | -0.05 | -0.26% | 17.265 | 17.525 | 17.15 | 4,932 |
| Jul 02 2024 | 17.525 | 0.41 | 2.40% | 17.10 | 17.595 | 17.10 | 9,318 |
| Jul 01 2024 | 17.115 | 0.02 | 0.13% | 17.16 | 17.25 | 16.8975 | 12,275 |
| Jun 28 2024 | 17.0925 | 0.04 | 0.25% | 16.81 | 17.135 | 16.79 | 17,246 |
| Jun 27 2024 | 17.05 | -0.22 | -1.27% | 17.10 | 17.265 | 17.025 | 4,406 |
| Jun 26 2024 | 17.27 | -0.06 | -0.32% | 17.44 | 17.495 | 17.20 | 15,504 |
| Jun 25 2024 | 17.325 | 0.13 | 0.79% | 17.235 | 17.51 | 16.9875 | 14,825 |
| Jun 24 2024 | 17.19 | -0.13 | -0.72% | 17.175 | 17.3375 | 17.155 | 15,609 |
| Jun 21 2024 | 17.315 | 0.03 | 0.17% | 17.695 | 17.695 | 17.2075 | 42,992 |
| Jun 20 2024 | 17.285 | 0.38 | 2.22% | 17.13 | 17.33 | 17.095 | 32,486 |
| Jun 19 2024 | 16.91 | -0.02 | -0.12% | 16.95 | 17.11 | 16.905 | 10,514 |
| Jun 18 2024 | 16.93 | 0.20 | 1.23% | 16.995 | 17.10 | 16.75 | 63,998 |
| Jun 17 2024 | 16.725 | -0.10 | -0.56% | 16.73 | 16.82 | 16.345 | 15,023 |
| Jun 14 2024 | 16.82 | 0.06 | 0.35% | 16.81 | 16.865 | 16.54 | 27,028 |
| Jun 13 2024 | 16.7615 | -0.51 | -2.97% | 17.315 | 17.315 | 16.65 | 78,573 |
| Jun 12 2024 | 17.275 | 0.26 | 1.56% | 17.10 | 17.28 | 16.8999 | 127,521 |
| Jun 11 2024 | 17.01 | -0.01 | -0.05% | 17.074 | 17.16 | 16.90 | 17,354 |
| Jun 10 2024 | 17.0188 | 0.11 | 0.67% | 16.948 | 17.08 | 16.9414 | 64,801 |
| Jun 07 2024 | 16.906 | -0.32 | -1.87% | 17.351 | 17.356 | 16.88 | 11,771 |
| Jun 06 2024 | 17.228 | -0.70 | -3.92% | 18.222 | 18.232 | 17.13 | 33,397 |
| Jun 05 2024 | 17.93 | -0.14 | -0.77% | 18.00 | 18.082 | 17.86 | 13,482 |
| Jun 04 2024 | 18.07 | 0.05 | 0.25% | 18.052 | 18.268 | 18.002 | 10,632 |
| Jun 03 2024 | 18.025 | 0.09 | 0.53% | 18.076 | 18.193 | 18.018 | 13,876 |
| May 31 2024 | 17.93 | -0.27 | -1.49% | 18.178 | 18.21 | 17.93 | 2,784 |
| May 30 2024 | 18.202 | 0.08 | 0.46% | 18.13 | 18.46 | 18.13 | 1,726 |
| May 29 2024 | 18.118 | -0.41 | -2.20% | 18.422 | 18.434 | 18.03 | 14,802 |
| May 28 2024 | 18.526 | -0.14 | -0.74% | 18.80 | 18.886 | 18.508 | 2,983 |
| May 27 2024 | 18.664 | 0.37 | 2.01% | 18.474 | 18.902 | 18.474 | 10,172 |
| May 24 2024 | 18.296 | -0.12 | -0.66% | 18.41 | 18.486 | 18.242 | 5,326 |
| May 23 2024 | 18.418 | 0.23 | 1.24% | 18.314 | 18.54 | 18.314 | 14,718 |
| May 22 2024 | 18.192 | -0.16 | -0.85% | 18.156 | 18.458 | 18.145 | 38,303 |
| May 21 2024 | 18.348 | -0.03 | -0.16% | 18.49 | 18.536 | 18.196 | 12,312 |
| May 20 2024 | 18.378 | 0.31 | 1.70% | 18.254 | 18.602 | 18.254 | 7,708 |
| May 17 2024 | 18.07 | -0.26 | -1.44% | 18.508 | 18.546 | 18.06 | 63,070 |
| May 16 2024 | 18.334 | 0.64 | 3.59% | 17.88 | 18.388 | 17.84 | 71,050 |
| May 15 2024 | 17.698 | 0.27 | 1.57% | 17.434 | 17.698 | 17.236 | 13,801 |
| May 14 2024 | 17.424 | 0.40 | 2.37% | 17.00 | 17.50 | 17.00 | 51,119 |
| May 13 2024 | 17.021 | 0.00 | 0.01% | 17.133 | 17.144 | 16.994 | 44,819 |
| May 10 2024 | 17.02 | 0.02 | 0.12% | 17.00 | 17.028 | 17.00 | 18,790 |
| May 09 2024 | 17.00 | 0.01 | 0.08% | 17.002 | 17.054 | 17.00 | 13,354 |
| May 08 2024 | 16.986 | -0.24 | -1.37% | 17.078 | 17.18 | 16.98 | 11,470 |
| May 07 2024 | 17.222 | -0.07 | -0.39% | 17.40 | 17.40 | 17.12 | 10,893 |
| May 06 2024 | 17.29 | -0.26 | -1.48% | 17.619 | 17.636 | 17.045 | 12,159 |
| May 03 2024 | 17.55 | 0.44 | 2.58% | 16.973 | 17.568 | 16.82 | 79,885 |
| May 02 2024 | 17.109 | 0.11 | 0.64% | 17.01 | 17.20 | 16.802 | 97,082 |
| May 01 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0.00 |
| Apr 30 2024 | 17.00 | 0.72 | 4.42% | 16.59 | 17.048 | 16.558 | 104,297 |
