Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 48.30 | -0.37 | -0.76% | 48.27 | 48.31 | 47.75 | 31,626 |
| Jun 10 2024 | 48.67 | 0.86 | 1.80% | 47.46 | 48.94 | 47.41 | 45,777 |
| Jun 07 2024 | 47.81 | 0.49 | 1.04% | 47.03 | 47.97 | 46.77 | 59,145 |
| Jun 06 2024 | 47.32 | 0.64 | 1.37% | 46.72 | 47.48 | 46.515 | 68,429 |
| Jun 05 2024 | 46.68 | 0.09 | 0.19% | 46.66 | 47.24 | 46.282 | 36,931 |
| Jun 04 2024 | 46.59 | -0.52 | -1.10% | 46.77 | 47.56 | 46.34 | 48,128 |
| Jun 03 2024 | 47.11 | -0.42 | -0.88% | 47.84 | 47.84 | 46.93 | 32,508 |
| May 31 2024 | 47.53 | 0.96 | 2.06% | 46.78 | 47.79 | 46.295 | 79,505 |
| May 30 2024 | 46.57 | 0.23 | 0.50% | 46.49 | 46.785 | 46.34 | 39,375 |
| May 29 2024 | 46.34 | -1.05 | -2.22% | 46.82 | 46.96 | 46.18 | 65,558 |
| May 28 2024 | 47.39 | -0.01 | -0.02% | 47.615 | 47.7875 | 47.15 | 37,782 |
| May 24 2024 | 47.40 | 0.86 | 1.85% | 46.81 | 47.44 | 46.69 | 35,901 |
| May 23 2024 | 46.54 | -0.20 | -0.43% | 46.75 | 46.85 | 46.12 | 61,101 |
| May 22 2024 | 46.74 | 0.43 | 0.93% | 46.40 | 46.98 | 46.289 | 58,057 |
| May 21 2024 | 46.31 | -0.10 | -0.22% | 46.38 | 46.45 | 45.39 | 77,626 |
| May 20 2024 | 46.41 | -0.05 | -0.11% | 46.30 | 46.83 | 46.26 | 117,316 |
| May 17 2024 | 46.46 | -0.47 | -1.00% | 46.99 | 47.01 | 45.58 | 95,247 |
| May 16 2024 | 46.93 | 0.18 | 0.39% | 46.58 | 47.04 | 46.42 | 99,508 |
| May 15 2024 | 46.75 | 0.02 | 0.04% | 46.96 | 47.02 | 46.20 | 89,968 |
| May 14 2024 | 46.73 | 0.07 | 0.15% | 47.03 | 47.03 | 46.42 | 72,379 |
| May 13 2024 | 46.66 | -0.23 | -0.49% | 47.21 | 47.40 | 46.40 | 56,994 |
| May 10 2024 | 46.89 | -0.06 | -0.13% | 46.90 | 46.96 | 46.36 | 50,899 |
| May 09 2024 | 46.95 | 0.85 | 1.84% | 46.05 | 47.18 | 45.80 | 114,987 |
| May 08 2024 | 46.10 | 0.57 | 1.25% | 45.28 | 46.15 | 45.28 | 59,279 |
| May 07 2024 | 45.53 | -0.22 | -0.48% | 45.64 | 45.94 | 45.45 | 61,593 |
| May 06 2024 | 45.75 | 0.21 | 0.46% | 45.78 | 45.92 | 45.42 | 40,754 |
| May 03 2024 | 45.54 | 0.13 | 0.29% | 46.12 | 46.19 | 45.51 | 51,250 |
| May 02 2024 | 45.41 | 0.39 | 0.87% | 45.46 | 45.825 | 45.1168 | 87,351 |
| May 01 2024 | 45.02 | -0.17 | -0.38% | 45.31 | 45.93 | 44.88 | 77,269 |
| Apr 30 2024 | 45.19 | -0.25 | -0.55% | 45.57 | 45.57 | 44.91 | 87,846 |
| Apr 29 2024 | 45.44 | 0.54 | 1.20% | 45.15 | 45.6243 | 44.96 | 89,864 |
| Apr 26 2024 | 44.90 | 0.19 | 0.42% | 44.52 | 45.44 | 44.42 | 117,700 |
| Apr 25 2024 | 44.71 | 0.55 | 1.25% | 43.76 | 45.33 | 43.76 | 105,561 |
| Apr 24 2024 | 44.16 | -0.06 | -0.14% | 43.93 | 44.25 | 43.03 | 90,056 |
| Apr 23 2024 | 44.22 | 0.33 | 0.75% | 44.07 | 44.41 | 43.70 | 58,544 |
| Apr 22 2024 | 43.89 | -0.82 | -1.83% | 44.81 | 45.02 | 43.74 | 64,667 |
| Apr 19 2024 | 44.71 | 1.26 | 2.90% | 43.34 | 44.71 | 43.21 | 64,921 |
| Apr 18 2024 | 43.45 | -0.24 | -0.55% | 43.69 | 44.03 | 43.45 | 66,827 |
| Apr 17 2024 | 43.69 | -1.23 | -2.74% | 44.49 | 44.855 | 43.39 | 152,204 |
| Apr 16 2024 | 44.92 | -0.12 | -0.27% | 44.56 | 45.07 | 44.26 | 37,930 |
| Apr 15 2024 | 45.04 | -0.42 | -0.92% | 45.84 | 45.86 | 44.70 | 47,604 |
| Apr 12 2024 | 45.46 | -0.71 | -1.54% | 45.85 | 46.06 | 44.98 | 45,880 |
| Apr 11 2024 | 46.17 | 0.83 | 1.83% | 45.54 | 46.61 | 45.11 | 54,934 |
| Apr 10 2024 | 45.34 | -1.06 | -2.28% | 45.42 | 45.6682 | 45.00 | 73,609 |
| Apr 09 2024 | 46.40 | -0.29 | -0.62% | 46.70 | 46.95 | 46.035 | 43,939 |
| Apr 08 2024 | 46.69 | 0.69 | 1.50% | 46.39 | 46.86 | 45.88 | 42,655 |
| Apr 05 2024 | 46.00 | -0.18 | -0.39% | 46.105 | 46.27 | 45.22 | 70,029 |
| Apr 04 2024 | 46.18 | 0.45 | 0.98% | 46.09 | 46.64 | 45.945 | 38,423 |
| Apr 03 2024 | 45.73 | 0.27 | 0.59% | 45.12 | 46.01 | 45.12 | 46,358 |
| Apr 02 2024 | 45.46 | -0.48 | -1.04% | 45.86 | 46.30 | 45.02 | 70,011 |
| Apr 01 2024 | 45.94 | -0.42 | -0.91% | 46.16 | 46.38 | 45.63 | 103,299 |
| Mar 28 2024 | 46.36 | 0.46 | 1.00% | 45.86 | 46.735 | 45.54 | 52,822 |
| Mar 27 2024 | 45.90 | 0.43 | 0.95% | 45.99 | 46.11 | 45.567 | 30,809 |
| Mar 26 2024 | 45.47 | -0.11 | -0.24% | 45.99 | 46.26 | 45.29 | 53,179 |
| Mar 25 2024 | 45.58 | 0.57 | 1.27% | 45.29 | 45.71 | 44.75 | 47,080 |
| Mar 22 2024 | 45.01 | -0.53 | -1.16% | 45.76 | 45.98 | 44.7721 | 87,869 |
| Mar 21 2024 | 45.54 | 0.91 | 2.04% | 44.63 | 45.77 | 44.165 | 52,724 |
| Mar 20 2024 | 44.63 | 0.91 | 2.08% | 43.55 | 44.84 | 43.195 | 54,143 |
| Mar 19 2024 | 43.72 | 0.35 | 0.81% | 43.10 | 44.55 | 43.10 | 51,444 |
| Mar 18 2024 | 43.37 | -0.58 | -1.32% | 44.12 | 44.25 | 43.35 | 65,447 |
| Mar 15 2024 | 43.95 | -0.31 | -0.70% | 45.18 | 45.18 | 43.93 | 136,665 |
| Mar 14 2024 | 44.26 | -1.02 | -2.25% | 45.26 | 45.31 | 43.95 | 66,861 |
