CVG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 500 |
Jul 17 2024 | 1.88 | 0.02 | 1.08% | 1.86 | 1.88 | 1.86 | 1,500 |
Jul 16 2024 | 1.86 | 0.01 | 0.54% | 1.86 | 1.86 | 1.86 | 500 |
Jul 15 2024 | 1.85 | -0.03 | -1.60% | 1.88 | 1.88 | 1.85 | 4,500 |
Jul 12 2024 | 1.88 | 0.05 | 2.73% | 1.84 | 1.88 | 1.84 | 2,000 |
Jul 11 2024 | 1.83 | -0.01 | -0.54% | 1.83 | 1.83 | 1.83 | 500 |
Jul 10 2024 | 1.84 | 0.00 | 0.00% | 1.81 | 1.84 | 1.81 | 1,000 |
Jul 09 2024 | 1.84 | -0.04 | -2.13% | 1.88 | 1.88 | 1.80 | 8,000 |
Jul 08 2024 | 1.88 | 0.01 | 0.53% | 1.88 | 1.88 | 1.88 | 2,000 |
Jul 05 2024 | 1.87 | 0.00 | 0.00% | 1.82 | 1.87 | 1.82 | 2,000 |
Jul 04 2024 | 1.87 | 0.01 | 0.54% | 1.86 | 1.87 | 1.85 | 1,500 |
Jul 03 2024 | 1.86 | 0.05 | 2.76% | 1.81 | 1.86 | 1.81 | 10,000 |
Jul 02 2024 | 1.81 | -0.02 | -1.09% | 1.82 | 1.82 | 1.78 | 2,000 |
Jul 01 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
Jun 28 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
Jun 27 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
Jun 26 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
Jun 25 2024 | 1.83 | 0.05 | 2.81% | 1.80 | 1.83 | 1.80 | 4,500 |
Jun 24 2024 | 1.78 | -0.04 | -2.20% | 1.82 | 1.82 | 1.78 | 2,000 |
Jun 21 2024 | 1.82 | 0.00 | 0.00% | 1.82 | 1.82 | 1.82 | 0.00 |
Jun 20 2024 | 1.82 | 0.00 | 0.00% | 1.78 | 1.82 | 1.77 | 7,000 |
Jun 19 2024 | 1.82 | 0.00 | 0.00% | 1.81 | 1.82 | 1.81 | 1,000 |
Jun 18 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.82 | 1.80 | 1,000 |
Jun 17 2024 | 1.80 | 0.06 | 3.45% | 1.80 | 1.80 | 1.80 | 2,000 |
Jun 14 2024 | 1.74 | -0.01 | -0.57% | 1.82 | 1.82 | 1.74 | 2,000 |
Jun 13 2024 | 1.75 | -0.01 | -0.57% | 1.76 | 1.76 | 1.72 | 2,000 |
Jun 12 2024 | 1.76 | 0.02 | 1.15% | 1.74 | 1.76 | 1.74 | 1,000 |
Jun 11 2024 | 1.74 | -0.01 | -0.57% | 1.77 | 1.77 | 1.70 | 11,000 |
Jun 10 2024 | 1.75 | -0.04 | -2.23% | 1.79 | 1.82 | 1.75 | 3,500 |
Jun 07 2024 | 1.79 | -0.02 | -1.10% | 1.81 | 1.84 | 1.79 | 8,500 |
Jun 06 2024 | 1.81 | 0.04 | 2.26% | 1.78 | 1.81 | 1.78 | 9,500 |
Jun 05 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
Jun 04 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 500 |
Jun 03 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.78 | 1.77 | 4,500 |
May 31 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
May 30 2024 | 1.77 | -0.01 | -0.56% | 1.77 | 1.78 | 1.77 | 2,500 |
May 29 2024 | 1.78 | -0.01 | -0.56% | 1.75 | 1.78 | 1.70 | 8,000 |
May 28 2024 | 1.79 | 0.04 | 2.29% | 1.75 | 1.79 | 1.75 | 5,500 |
May 27 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 500 |
May 24 2024 | 1.75 | 0.00 | 0.00% | 1.72 | 1.75 | 1.72 | 2,000 |
May 23 2024 | 1.75 | 0.00 | 0.00% | 1.77 | 1.78 | 1.75 | 6,500 |
May 22 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
May 21 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.75 | 1.68 | 11,000 |
May 20 2024 | 1.74 | -0.05 | -2.79% | 1.76 | 1.77 | 1.74 | 8,500 |
May 17 2024 | 1.79 | 0.01 | 0.56% | 1.79 | 1.79 | 1.79 | 1,000 |
May 16 2024 | 1.78 | 0.01 | 0.56% | 1.78 | 1.78 | 1.78 | 2,500 |
May 15 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.79 | 1.75 | 11,000 |
May 14 2024 | 1.79 | 0.04 | 2.29% | 1.75 | 1.81 | 1.73 | 21,500 |
May 13 2024 | 1.75 | -0.02 | -1.13% | 1.75 | 1.77 | 1.72 | 6,500 |
May 10 2024 | 1.77 | 0.05 | 2.91% | 1.71 | 1.77 | 1.68 | 11,000 |
May 09 2024 | 1.72 | -0.04 | -2.27% | 1.78 | 1.82 | 1.71 | 34,000 |
May 08 2024 | 1.76 | 0.11 | 6.67% | 1.66 | 1.82 | 1.64 | 96,500 |
May 07 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.65 | 1.58 | 9,000 |
May 06 2024 | 1.63 | -0.05 | -2.98% | 1.68 | 1.68 | 1.60 | 21,000 |
May 03 2024 | 1.68 | 0.14 | 9.09% | 1.51 | 1.68 | 1.51 | 92,500 |
May 02 2024 | 1.54 | 0.02 | 1.32% | 1.55 | 1.58 | 1.50 | 17,500 |
Apr 30 2024 | 1.52 | -0.01 | -0.65% | 1.56 | 1.56 | 1.51 | 6,500 |
Apr 29 2024 | 1.53 | 0.01 | 0.66% | 1.53 | 1.53 | 1.53 | 500 |
Apr 26 2024 | 1.52 | 0.01 | 0.66% | 1.51 | 1.52 | 1.51 | 5,000 |
Apr 25 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0.00 |
Apr 24 2024 | 1.51 | 0.01 | 0.67% | 1.51 | 1.55 | 1.48 | 14,000 |
Apr 23 2024 | 1.50 | -0.05 | -3.23% | 1.52 | 1.55 | 1.46 | 16,500 |
Apr 22 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.55 | 1.55 | 1,000 |