(CVIE)
AMEX: CVIE
· Real-Time Price · USD
66.66
0.23 (0.35%)
At close: Aug 15, 2025, 3:57 PM
66.67
0.01%
After-hours: Aug 15, 2025, 04:04 PM EDT
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.73 | 66.74 | 66.66 | 66.67 | 66.67 | 0.36% | 13,105 |
| Aug 14, 2025 | 66.23 | 66.46 | 66.22 | 66.43 | 66.43 | -0.26% | 315,619 |
| Aug 13, 2025 | 66.60 | 66.63 | 66.51 | 66.60 | 66.60 | 0.59% | 5,200 |
| Aug 12, 2025 | 65.71 | 66.24 | 65.71 | 66.21 | 66.21 | 1.11% | 14,000 |
| Aug 11, 2025 | 65.62 | 65.63 | 65.47 | 65.48 | 65.48 | -0.37% | 7,948 |
| Aug 8, 2025 | 65.75 | 65.81 | 65.68 | 65.72 | 65.72 | 0.47% | 6,400 |
| Aug 7, 2025 | 65.66 | 65.66 | 65.19 | 65.41 | 65.41 | 0.86% | 11,544 |
| Aug 6, 2025 | 64.66 | 64.91 | 64.62 | 64.85 | 64.85 | 0.70% | 12,000 |
| Aug 5, 2025 | 64.47 | 64.52 | 64.25 | 64.40 | 64.40 | 0.11% | 13,400 |
| Aug 4, 2025 | 64.19 | 64.33 | 64.13 | 64.33 | 64.33 | 1.29% | 10,400 |
| Aug 1, 2025 | 63.41 | 63.51 | 63.21 | 63.51 | 63.51 | -0.35% | 7,737 |
| Jul 31, 2025 | 64.15 | 64.15 | 63.73 | 63.73 | 63.73 | -1.16% | 5,400 |
| Jul 30, 2025 | 64.78 | 64.88 | 64.33 | 64.48 | 64.48 | -0.74% | 4,800 |
| Jul 29, 2025 | 64.95 | 64.99 | 64.85 | 64.96 | 64.96 | -0.11% | 9,130 |
| Jul 28, 2025 | 65.43 | 65.43 | 64.97 | 65.03 | 65.03 | -1.35% | 3,700 |
| Jul 25, 2025 | 65.54 | 65.92 | 65.50 | 65.92 | 65.92 | -0.26% | 28,700 |
| Jul 24, 2025 | 66.29 | 66.34 | 66.08 | 66.09 | 66.09 | -0.53% | 12,800 |
| Jul 23, 2025 | 65.88 | 66.45 | 65.84 | 66.44 | 66.44 | 2.03% | 15,440 |
| Jul 22, 2025 | 64.87 | 65.13 | 64.78 | 65.12 | 65.12 | 0.23% | 11,100 |
| Jul 21, 2025 | 64.89 | 65.22 | 64.89 | 64.97 | 64.97 | 0.64% | 10,348 |