(CVIE)
AMEX: CVIE
· Real-Time Price · USD
66.59
0.45 (0.68%)
At close: Sep 05, 2025, 3:58 PM
66.59
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
CVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.77 | 66.93 | 66.39 | 66.59 | 66.59 | 0.68% | 7,557 |
| Sep 4, 2025 | 65.86 | 66.17 | 65.69 | 66.14 | 66.14 | 0.69% | 14,100 |
| Sep 3, 2025 | 65.44 | 65.73 | 65.44 | 65.69 | 65.69 | 0.29% | 7,600 |
| Sep 2, 2025 | 65.14 | 65.56 | 65.14 | 65.50 | 65.50 | -1.09% | 17,200 |
| Aug 29, 2025 | 66.23 | 66.24 | 66.05 | 66.22 | 66.22 | -0.57% | 10,200 |
| Aug 28, 2025 | 66.48 | 66.64 | 66.48 | 66.60 | 66.60 | 0.45% | 4,213 |
| Aug 27, 2025 | 65.93 | 66.30 | 65.89 | 66.30 | 66.30 | -0.08% | 4,631 |
| Aug 26, 2025 | 66.18 | 66.38 | 66.17 | 66.35 | 66.35 | 0.09% | 4,117 |
| Aug 25, 2025 | 66.85 | 66.89 | 66.26 | 66.29 | 66.29 | -1.25% | 10,200 |
| Aug 22, 2025 | 66.31 | 67.22 | 66.31 | 67.13 | 67.13 | 1.56% | 15,245 |
| Aug 21, 2025 | 66.22 | 66.24 | 66.07 | 66.10 | 66.10 | -0.71% | 8,900 |
| Aug 20, 2025 | 66.56 | 66.59 | 66.36 | 66.57 | 66.57 | 0.11% | 18,200 |
| Aug 19, 2025 | 66.83 | 66.83 | 66.47 | 66.50 | 66.50 | -0.18% | 8,825 |
| Aug 18, 2025 | 66.49 | 66.62 | 66.47 | 66.62 | 66.62 | -0.07% | 14,900 |
| 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 |