CVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 2.46 | -0.11 | -4.28% | 2.51 | 2.52 | 2.43 | 139,928 |
May 17 2024 | 2.57 | -0.11 | -4.10% | 2.62 | 2.65 | 2.43 | 63,203 |
May 16 2024 | 2.68 | -0.17 | -5.96% | 2.77 | 2.77 | 2.4177 | 149,020 |
May 15 2024 | 2.85 | 0.11 | 4.01% | 2.77 | 2.88 | 2.77 | 83,371 |
May 14 2024 | 2.74 | 0.02 | 0.74% | 2.73 | 2.80 | 2.67 | 38,883 |
May 13 2024 | 2.72 | 0.01 | 0.37% | 2.71 | 2.805 | 2.71 | 39,027 |
May 10 2024 | 2.71 | 0.06 | 2.26% | 2.66 | 2.73 | 2.6301 | 24,393 |
May 09 2024 | 2.65 | 0.03 | 1.15% | 2.69 | 2.71 | 2.59 | 66,109 |
May 08 2024 | 2.62 | -0.01 | -0.38% | 2.65 | 2.6884 | 2.62 | 24,192 |
May 07 2024 | 2.63 | -0.02 | -0.75% | 2.69 | 2.72 | 2.63 | 16,153 |
May 06 2024 | 2.65 | 0.12 | 4.74% | 2.53 | 2.7096 | 2.52 | 148,218 |
May 03 2024 | 2.53 | -0.04 | -1.56% | 2.55 | 2.6631 | 2.52 | 54,819 |
May 02 2024 | 2.57 | -0.03 | -1.15% | 2.64 | 2.67 | 2.54 | 39,249 |
May 01 2024 | 2.60 | -0.04 | -1.52% | 2.62 | 2.71 | 2.60 | 28,140 |
Apr 30 2024 | 2.64 | -0.11 | -4.00% | 2.75 | 2.75 | 2.63 | 28,401 |
Apr 29 2024 | 2.75 | 0.10 | 3.77% | 2.69 | 2.80 | 2.68 | 101,367 |
Apr 26 2024 | 2.65 | -0.06 | -2.21% | 2.70 | 2.72 | 2.64 | 50,331 |
Apr 25 2024 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 2.67 | 22,861 |
Apr 24 2024 | 2.73 | 0.06 | 2.25% | 2.67 | 2.75 | 2.67 | 64,061 |
Apr 23 2024 | 2.67 | -0.05 | -1.84% | 2.72 | 2.7796 | 2.65 | 53,655 |
Apr 22 2024 | 2.72 | 0.12 | 4.62% | 2.64 | 2.8926 | 2.60 | 151,859 |
Apr 19 2024 | 2.60 | -0.10 | -3.70% | 2.66 | 2.705 | 2.52 | 33,601 |
Apr 18 2024 | 2.70 | 0.03 | 1.12% | 2.73 | 2.7572 | 2.64 | 30,935 |
Apr 17 2024 | 2.67 | -0.04 | -1.48% | 2.74 | 2.7601 | 2.66 | 50,673 |
Apr 16 2024 | 2.71 | 0.00 | 0.00% | 2.65 | 2.85 | 2.65 | 55,684 |
Apr 15 2024 | 2.71 | -0.14 | -4.75% | 2.88 | 2.92 | 2.67 | 113,121 |
Apr 12 2024 | 2.845 | 0.05 | 1.97% | 2.76 | 2.9199 | 2.76 | 65,890 |
Apr 11 2024 | 2.7901 | 0.03 | 1.09% | 2.80 | 2.935 | 2.68 | 95,161 |
Apr 10 2024 | 2.76 | 0.16 | 6.36% | 2.60 | 2.88 | 2.60 | 277,817 |
Apr 09 2024 | 2.595 | 0.04 | 1.37% | 2.59 | 2.72 | 2.50 | 108,686 |
Apr 08 2024 | 2.56 | 0.23 | 9.87% | 2.40 | 2.89 | 2.40 | 910,429 |
Apr 05 2024 | 2.33 | -0.05 | -2.10% | 2.35 | 2.37 | 2.32 | 4,983 |
Apr 04 2024 | 2.38 | 0.03 | 1.28% | 2.35 | 2.39 | 2.3499 | 11,087 |
Apr 03 2024 | 2.35 | 0.02 | 0.86% | 2.21 | 2.37 | 2.21 | 48,330 |
Apr 02 2024 | 2.33 | -0.05 | -2.10% | 2.34 | 2.36 | 2.30 | 15,211 |
Apr 01 2024 | 2.38 | 0.04 | 1.71% | 2.34 | 2.43 | 2.32 | 34,397 |
Mar 28 2024 | 2.34 | 0.05 | 2.18% | 2.29 | 2.375 | 2.23 | 42,954 |
Mar 27 2024 | 2.29 | 0.02 | 0.88% | 2.30 | 2.34 | 2.27 | 26,907 |
Mar 26 2024 | 2.27 | -0.09 | -3.81% | 2.35 | 2.36 | 2.25 | 48,059 |
Mar 25 2024 | 2.36 | 0.03 | 1.29% | 2.31 | 2.49 | 2.3001 | 24,707 |
Mar 22 2024 | 2.33 | -0.06 | -2.51% | 2.42 | 2.42 | 2.28 | 37,460 |
Mar 21 2024 | 2.39 | -0.11 | -4.40% | 2.49 | 2.49 | 2.36 | 68,877 |
Mar 20 2024 | 2.50 | 0.00 | 0.00% | 2.51 | 2.53 | 2.49 | 12,650 |
Mar 19 2024 | 2.50 | -0.01 | -0.40% | 2.47 | 2.56 | 2.47 | 12,035 |
Mar 18 2024 | 2.51 | -0.03 | -1.18% | 2.55 | 2.55 | 2.41 | 45,444 |
Mar 15 2024 | 2.54 | 0.04 | 1.60% | 2.52 | 2.578 | 2.49 | 16,873 |
Mar 14 2024 | 2.50 | 0.04 | 1.63% | 2.48 | 2.50 | 2.45 | 6,864 |
Mar 13 2024 | 2.46 | 0.03 | 1.23% | 2.44 | 2.505 | 2.44 | 6,252 |
Mar 12 2024 | 2.43 | -0.09 | -3.57% | 2.51 | 2.51 | 2.42 | 18,856 |
Mar 11 2024 | 2.52 | 0.03 | 1.20% | 2.52 | 2.58 | 2.51 | 11,624 |
Mar 08 2024 | 2.49 | -0.05 | -1.97% | 2.55 | 2.56 | 2.48 | 10,646 |
Mar 07 2024 | 2.54 | -0.08 | -3.05% | 2.61 | 2.635 | 2.525 | 27,870 |
Mar 06 2024 | 2.62 | 0.10 | 3.97% | 2.75 | 2.75 | 2.55 | 31,088 |
Mar 05 2024 | 2.52 | 0.01 | 0.40% | 2.53 | 2.55 | 2.475 | 9,023 |
Mar 04 2024 | 2.51 | -0.02 | -0.79% | 2.52 | 2.55 | 2.51 | 25,300 |
Mar 01 2024 | 2.53 | -0.01 | -0.39% | 2.55 | 2.57 | 2.5229 | 33,653 |
Feb 29 2024 | 2.54 | -0.04 | -1.49% | 2.55 | 2.6077 | 2.53 | 21,469 |
Feb 28 2024 | 2.5785 | 0.01 | 0.33% | 2.57 | 2.58 | 2.55 | 10,048 |
Feb 27 2024 | 2.57 | -0.06 | -2.28% | 2.62 | 2.64 | 2.5003 | 46,063 |
Feb 26 2024 | 2.63 | 0.02 | 0.77% | 2.61 | 2.6331 | 2.57 | 18,912 |
Feb 23 2024 | 2.61 | -0.02 | -0.76% | 2.5581 | 2.64 | 2.5581 | 5,294 |
Feb 22 2024 | 2.63 | 0.03 | 1.11% | 2.63 | 2.6657 | 2.55 | 17,151 |
Feb 21 2024 | 2.601 | -0.03 | -1.10% | 2.65 | 2.7399 | 2.5785 | 16,310 |