Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 16.30 | -0.45 | -2.69% | 16.75 | 16.90 | 16.30 | 912 |
| May 28 2024 | 16.75 | 0.00 | 0.00% | 17.13 | 17.13 | 16.73 | 442 |
| May 24 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 69 |
| May 23 2024 | 16.75 | 0.00 | 0.00% | 16.54 | 16.75 | 16.50 | 425 |
| May 22 2024 | 16.75 | 0.20 | 1.21% | 16.55 | 16.95 | 16.55 | 961 |
| May 21 2024 | 16.55 | 0.05 | 0.30% | 16.51 | 16.55 | 16.51 | 688 |
| May 20 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 32 |
| May 17 2024 | 16.50 | 0.00 | 0.00% | 16.55 | 17.00 | 16.01 | 1,966 |
| May 16 2024 | 16.50 | 0.00 | 0.00% | 16.32 | 16.50 | 16.01 | 2,654 |
| May 15 2024 | 16.50 | 0.89 | 5.70% | 15.62 | 17.00 | 15.62 | 9,297 |
| May 14 2024 | 15.61 | -0.64 | -3.94% | 16.96 | 16.96 | 15.40 | 1,143 |
| May 13 2024 | 16.25 | 0.00 | 0.00% | 16.26 | 16.26 | 16.20 | 356 |
| May 10 2024 | 16.25 | -0.61 | -3.62% | 15.20 | 16.2599 | 15.20 | 3,946 |
| May 09 2024 | 16.86 | -0.15 | -0.88% | 16.71 | 16.86 | 16.68 | 669 |
| May 08 2024 | 17.01 | 0.33 | 1.98% | 17.21 | 17.21 | 17.004 | 702 |
| May 07 2024 | 16.68 | -0.58 | -3.36% | 17.24 | 17.24 | 16.68 | 841 |
| May 06 2024 | 17.2599 | 0.00 | 0.00% | 17.26 | 17.26 | 16.71 | 640 |
| May 03 2024 | 17.2599 | 0.97 | 5.95% | 16.50 | 17.2599 | 16.30 | 913 |
| May 02 2024 | 16.29 | 0.27 | 1.69% | 15.50 | 16.50 | 15.50 | 1,171 |
| May 01 2024 | 16.02 | 0.00 | 0.00% | 16.50 | 16.50 | 16.02 | 229 |
| Apr 30 2024 | 16.02 | -0.52 | -3.16% | 16.39 | 16.39 | 15.79 | 990 |
| Apr 29 2024 | 16.5422 | 0.25 | 1.55% | 16.29 | 16.5423 | 16.29 | 2,333 |
| Apr 26 2024 | 16.29 | 0.75 | 4.83% | 15.69 | 16.29 | 15.69 | 762 |
| Apr 25 2024 | 15.54 | -0.15 | -0.96% | 15.54 | 15.98 | 15.30 | 1,075 |
| Apr 24 2024 | 15.69 | -0.49 | -3.06% | 15.90 | 15.90 | 15.69 | 146 |
| Apr 23 2024 | 16.185 | 0.00 | 0.00% | 15.98 | 16.185 | 15.98 | 47 |
| Apr 22 2024 | 16.185 | 0.00 | 0.00% | 16.25 | 16.25 | 15.58 | 219 |
| Apr 19 2024 | 16.185 | 0.00 | 0.00% | 16.25 | 16.25 | 16.185 | 136 |
| Apr 18 2024 | 16.185 | 0.51 | 3.29% | 16.185 | 16.185 | 15.82 | 264 |
| Apr 17 2024 | 15.67 | 0.17 | 1.10% | 15.67 | 15.67 | 15.65 | 282 |
| Apr 16 2024 | 15.50 | 0.00 | 0.00% | 15.65 | 15.75 | 15.50 | 223 |
| Apr 15 2024 | 15.50 | -0.10 | -0.64% | 15.60 | 15.65 | 15.50 | 2,853 |
| Apr 12 2024 | 15.60 | 0.00 | 0.00% | 15.95 | 15.95 | 15.60 | 654 |
| Apr 11 2024 | 15.60 | 0.10 | 0.65% | 15.58 | 15.63 | 15.31 | 1,204 |
| Apr 10 2024 | 15.50 | 0.07 | 0.45% | 15.50 | 15.50 | 15.35 | 594 |
| Apr 09 2024 | 15.43 | -0.38 | -2.40% | 15.66 | 15.81 | 15.43 | 473 |
| Apr 08 2024 | 15.81 | -0.03 | -0.19% | 15.60 | 15.81 | 15.50 | 455 |
| Apr 05 2024 | 15.84 | 0.00 | 0.00% | 15.99 | 15.99 | 15.84 | 120 |
| Apr 04 2024 | 15.84 | -0.16 | -1.00% | 16.15 | 16.15 | 15.50 | 786 |
| Apr 03 2024 | 16.00 | -0.45 | -2.74% | 16.72 | 16.72 | 15.99 | 996 |
| Apr 02 2024 | 16.45 | -0.55 | -3.24% | 15.84 | 16.89 | 15.84 | 867 |
| Apr 01 2024 | 17.00 | 0.00 | 0.00% | 16.85 | 17.00 | 16.00 | 163 |
| Mar 28 2024 | 17.00 | 0.63 | 3.82% | 16.645 | 17.00 | 15.91 | 1,386 |
| Mar 27 2024 | 16.375 | -0.11 | -0.64% | 16.97 | 16.97 | 16.375 | 385 |
| Mar 26 2024 | 16.48 | -0.08 | -0.45% | 16.49 | 17.4893 | 16.48 | 402 |
| Mar 25 2024 | 16.555 | 0.88 | 5.58% | 15.30 | 16.88 | 15.30 | 5,270 |
| Mar 22 2024 | 15.68 | 0.48 | 3.16% | 15.50 | 15.81 | 15.30 | 2,075 |
| Mar 21 2024 | 15.20 | 0.07 | 0.46% | 15.00 | 15.20 | 15.00 | 994 |
| Mar 20 2024 | 15.13 | 0.33 | 2.23% | 14.75 | 15.225 | 14.75 | 2,611 |
| Mar 19 2024 | 14.80 | -1.50 | -9.20% | 16.99 | 16.99 | 14.73 | 10,098 |
| Mar 18 2024 | 16.30 | -0.75 | -4.40% | 17.00 | 17.40 | 16.1347 | 12,814 |
| Mar 15 2024 | 17.05 | 2.24 | 15.12% | 14.86 | 18.53 | 14.86 | 22,784 |
| Mar 14 2024 | 14.81 | 0.00 | 0.00% | 14.86 | 14.86 | 14.81 | 53 |
| Mar 13 2024 | 14.81 | -0.20 | -1.33% | 15.28 | 15.28 | 14.50 | 3,437 |
| Mar 12 2024 | 15.01 | 0.06 | 0.40% | 15.00 | 15.01 | 15.00 | 382 |
| Mar 11 2024 | 14.95 | -0.33 | -2.16% | 15.20 | 15.37 | 14.90 | 3,298 |
| Mar 08 2024 | 15.28 | 0.18 | 1.19% | 15.15 | 15.50 | 15.15 | 950 |
| Mar 07 2024 | 15.10 | -0.40 | -2.58% | 15.05 | 15.34 | 15.00 | 3,331 |
| Mar 06 2024 | 15.4999 | 0.00 | 0.00% | 15.55 | 15.55 | 15.34 | 1,082 |
| Mar 05 2024 | 15.50 | 0.18 | 1.18% | 15.37 | 15.535 | 15.37 | 659 |
| Mar 04 2024 | 15.3192 | -0.38 | -2.43% | 16.49 | 16.49 | 15.29 | 2,727 |
| Mar 01 2024 | 15.70 | 0.01 | 0.06% | 16.19 | 16.19 | 15.40 | 2,504 |
