CVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.43	28.54	28.43	28.53	28.53	0.46%	1,508
Apr 27, 2026	28.27	28.51	28.27	28.40	28.40	0.45%	4,353
Apr 24, 2026	27.98	28.34	27.98	28.27	28.27	-0.33%	2,328
Apr 23, 2026	28.31	28.40	28.29	28.36	28.36	-0.23%	10,331
Apr 22, 2026	28.46	28.46	28.32	28.43	28.43	0.11%	8,312
Apr 21, 2026	28.62	28.62	28.40	28.40	28.40	-0.22%	1,706
Apr 20, 2026	28.26	28.46	28.26	28.46	28.46	0.15%	3,905
Apr 17, 2026	28.08	28.54	28.08	28.42	28.42	0.84%	2,526
Apr 16, 2026	28.14	28.21	28.12	28.18	28.18	0.30%	5,724
Apr 15, 2026	27.93	28.11	27.93	28.10	28.10	0.30%	1,776
Apr 14, 2026	27.90	28.04	27.90	28.01	28.01	0.20%	2,536
Apr 13, 2026	27.56	27.96	27.56	27.96	27.96	1.18%	3,156
Apr 10, 2026	27.79	27.85	27.63	27.63	27.63	-0.58%	2,771
Apr 9, 2026	27.66	27.85	27.66	27.79	27.79	0.23%	8,899
Apr 8, 2026	27.71	27.73	27.65	27.73	27.73	1.27%	4,873
Apr 7, 2026	27.29	27.42	27.27	27.38	27.38	0.16%	3,607
Apr 6, 2026	27.12	27.34	27.12	27.34	27.34	0.34%	2,105
Apr 2, 2026	26.97	27.24	26.97	27.24	27.24	0.49%	504
Apr 1, 2026	27.12	27.15	27.07	27.11	27.11	0.15%	5,387
Mar 31, 2026	26.91	27.07	26.88	27.07	27.07	1.48%	2,232
Mar 30, 2026	26.82	26.92	26.68	26.68	26.68	0.21%	7,015
Mar 27, 2026	27.10	27.10	26.60	26.62	26.62	-1.66%	5,660
Mar 26, 2026	26.91	27.27	26.91	27.07	27.07	0.11%	22,859
Mar 25, 2026	26.92	27.10	26.92	27.04	27.04	0.48%	3,722
Mar 24, 2026	26.66	26.99	26.66	26.91	26.91	0.36%	4,514
Mar 23, 2026	26.93	26.93	26.76	26.81	26.81	0.45%	6,236
Mar 20, 2026	26.87	26.87	26.68	26.69	26.47	-0.90%	4,304
Mar 19, 2026	26.79	26.96	26.75	26.94	26.71	-0.06%	2,516
Mar 18, 2026	27.17	27.18	26.95	26.95	26.73	-1.02%	5,234
Mar 17, 2026	27.23	27.36	27.22	27.23	27.00	0.59%	3,739
Mar 16, 2026	27.08	27.14	26.95	27.07	26.85	0.67%	7,521
Mar 13, 2026	27.02	27.02	26.89	26.89	26.67	-0.33%	11,216
Mar 12, 2026	27.04	27.06	26.84	26.98	26.75	-0.94%	15,724
Mar 11, 2026	27.19	27.24	27.13	27.24	27.01	-0.37%	2,364
Mar 10, 2026	27.32	27.52	27.32	27.34	27.11	-0.38%	4,398
Mar 9, 2026	27.55	27.55	26.94	27.44	27.21	-0.46%	5,525
Mar 6, 2026	27.60	27.60	27.36	27.57	27.34	-1.08%	3,941
Mar 5, 2026	27.94	27.94	27.79	27.87	27.64	-0.55%	9,075
Mar 4, 2026	27.83	28.02	27.83	28.02	27.79	0.47%	3,422
Mar 3, 2026	27.82	27.98	27.29	27.89	27.66	-1.51%	8,917
Mar 2, 2026	28.11	28.37	28.04	28.32	28.08	0.11%	4,405
Feb 27, 2026	28.21	28.34	28.21	28.29	28.05	-1.14%	5,821
Feb 26, 2026	28.58	28.62	28.50	28.62	28.38	0.28%	4,840
Feb 25, 2026	28.35	28.54	28.34	28.54	28.30	0.28%	7,403
Feb 24, 2026	28.26	28.47	28.26	28.45	28.22	0.40%	5,011
Feb 23, 2026	28.54	28.54	28.30	28.34	28.11	-1.53%	5,319
Feb 20, 2026	28.74	28.81	28.62	28.78	28.54	0.48%	7,410
Feb 19, 2026	28.77	28.77	28.53	28.65	28.41	-0.43%	2,870
Feb 18, 2026	28.55	28.87	28.55	28.77	28.53	0.56%	8,577
Feb 17, 2026	28.35	28.61	28.24	28.61	28.37	0.35%	9,162
Feb 13, 2026	28.32	28.63	28.32	28.51	28.27	0.47%	2,876
Feb 12, 2026	28.73	28.81	28.21	28.37	28.14	-1.56%	2,295
Feb 11, 2026	29.03	29.03	28.74	28.82	28.58	-0.05%	1,927
Feb 10, 2026	28.75	28.87	28.71	28.84	28.59	0.27%	5,249
Feb 9, 2026	28.67	28.80	28.67	28.76	28.52	0.09%	2,358
Feb 6, 2026	28.51	28.73	28.51	28.73	28.49	1.70%	2,892
Feb 5, 2026	28.40	28.40	28.21	28.25	28.02	-0.89%	2,603
Feb 4, 2026	28.44	28.51	28.44	28.51	28.27	1.67%	1,658
Feb 3, 2026	27.97	28.16	27.90	28.04	27.81	-0.10%	3,179
Feb 2, 2026	27.78	28.08	27.78	28.07	27.83	0.20%	2,142
Jan 30, 2026	27.95	28.01	27.80	28.01	27.78	-0.17%	2,103
Jan 29, 2026	28.05	28.06	27.92	28.06	27.82	0.83%	2,848
Jan 28, 2026	27.87	27.92	27.83	27.83	27.59	-0.19%	2,028
Jan 27, 2026	27.88	27.90	27.79	27.88	27.65	-0.08%	3,431
Jan 26, 2026	27.90	28.01	27.84	27.90	27.67	-0.06%	7,866
Jan 23, 2026	28.13	28.13	27.85	27.92	27.68	-0.56%	10,642
Jan 22, 2026	28.18	28.26	28.06	28.07	27.84	-0.25%	3,430
Jan 21, 2026	28.02	28.17	27.93	28.14	27.91	2.00%	7,133
Jan 20, 2026	27.70	27.80	27.59	27.59	27.36	-1.32%	5,103
Jan 16, 2026	27.95	28.04	27.85	27.96	27.73	-0.16%	4,420
Jan 15, 2026	27.97	28.04	27.89	28.01	27.77	0.54%	2,927
Jan 14, 2026	27.76	27.86	27.72	27.86	27.62	0.56%	2,640
Jan 13, 2026	27.68	27.87	27.66	27.70	27.47	-0.24%	7,529
Jan 12, 2026	27.76	27.77	27.71	27.77	27.54	-0.11%	2,218
Jan 9, 2026	27.60	27.87	27.60	27.80	27.56	0.52%	11,965
Jan 8, 2026	27.11	27.67	27.11	27.65	27.42	1.39%	2,654
Jan 7, 2026	27.50	27.50	27.21	27.28	27.05	-0.57%	2,854
Jan 6, 2026	27.32	27.43	27.24	27.43	27.20	0.50%	4,225
Jan 5, 2026	27.02	27.40	27.02	27.29	27.07	1.18%	4,736
Jan 2, 2026	26.86	26.98	26.80	26.98	26.75	0.60%	2,370
Dec 31, 2025	26.97	27.02	26.82	26.82	26.59	-0.46%	753
Dec 30, 2025	26.90	26.99	26.90	26.94	26.71	0.15%	6,446
Dec 29, 2025	26.85	27.03	26.85	26.90	26.68	-0.40%	3,791
Dec 26, 2025	27.14	27.14	26.89	27.01	26.78	-0.12%	5,666
Dec 24, 2025	26.87	27.05	26.82	27.04	26.81	0.54%	5,922
Dec 23, 2025	26.83	26.90	26.83	26.90	26.67	-0.06%	1,687
Dec 22, 2025	26.76	26.95	26.76	26.91	26.69	-0.74%	4,572
Dec 19, 2025	27.10	27.11	27.10	27.11	26.61	0.10%	1,198
Dec 18, 2025	27.18	27.18	27.08	27.08	26.58	-0.04%	880
Dec 17, 2025	27.06	27.09	27.03	27.09	26.59	0.05%	818
Dec 16, 2025	27.13	27.13	27.04	27.08	26.57	-0.44%	798
Dec 15, 2025	27.38	27.38	27.15	27.20	26.69	-0.17%	5,073
Dec 12, 2025	27.43	27.43	27.21	27.25	26.74	-0.46%	1,730
Dec 11, 2025	27.25	27.37	27.25	27.37	26.86	0.45%	4,345
Dec 10, 2025	26.90	27.25	26.88	27.25	26.74	1.52%	14,572
Dec 9, 2025	26.84	26.96	26.84	26.84	26.34	0.14%	2,526
Dec 8, 2025	26.78	26.81	26.78	26.80	26.30	-0.46%	6,238
Dec 5, 2025	27.00	27.00	26.93	26.93	26.42	-0.17%	1,944
Dec 4, 2025	26.87	27.08	26.87	26.97	26.47	0.04%	8,112
Dec 3, 2025	26.87	27.03	26.87	26.96	26.46	0.65%	7,896