CVC.ASCVC.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.44 | $15.17 | $14.44 | $14.98 | 765,330 |
| 1/14/2026 | $14.82 | $14.82 | $14.36 | $14.37 | 677,108 |
| 1/13/2026 | $15.38 | $15.44 | $14.75 | $14.75 | 1.98M |
| 1/12/2026 | $15.44 | $15.59 | $15.30 | $15.37 | 660,438 |
| 1/9/2026 | $14.70 | $15.35 | $14.69 | $15.35 | 714,980 |
| 1/8/2026 | $14.71 | $14.84 | $14.38 | $14.69 | 691,523 |
| 1/7/2026 | $14.75 | $14.98 | $14.56 | $14.90 | 759,499 |
| 1/6/2026 | $14.80 | $14.81 | $14.37 | $14.75 | 750,044 |
| 1/5/2026 | $14.19 | $14.83 | $14.11 | $14.79 | 940,887 |
| 1/2/2026 | $14.24 | $14.40 | $13.92 | $14.03 | 970,882 |
| 12/31/2025 | $14.30 | $14.31 | $14.20 | $14.30 | 186,715 |
| 12/30/2025 | $14.37 | $14.42 | $14.26 | $14.32 | 286,573 |
| 12/29/2025 | $14.24 | $14.40 | $14.19 | $14.30 | 381,022 |
| 12/24/2025 | $14.25 | $14.38 | $14.21 | $14.24 | 81,255 |
| 12/23/2025 | $14.23 | $14.34 | $14.13 | $14.26 | 502,574 |
| 12/22/2025 | $14.18 | $14.25 | $13.99 | $14.25 | 643,113 |
| 12/19/2025 | $14.27 | $14.35 | $14.16 | $14.26 | 1.93M |
| 12/18/2025 | $14.23 | $14.42 | $14.20 | $14.34 | 569,411 |
| 12/17/2025 | $14.32 | $14.37 | $14.14 | $14.14 | 677,020 |
| 12/16/2025 | $14.14 | $14.37 | $14.04 | $14.34 | 576,556 |
| 12/15/2025 | $14.25 | $14.65 | $14.05 | $14.26 | 984,471 |
| 12/12/2025 | $13.75 | $14.32 | $13.70 | $14.21 | 991,671 |
| 12/11/2025 | $13.88 | $13.88 | $13.51 | $13.63 | 912,735 |
| 12/10/2025 | $14.00 | $14.12 | $13.83 | $13.83 | 545,081 |
| 12/9/2025 | $13.87 | $14.01 | $13.80 | $13.92 | 665,297 |
| 12/8/2025 | $14.06 | $14.08 | $13.81 | $13.87 | 991,553 |
| 12/5/2025 | $13.98 | $14.21 | $13.84 | $14.12 | 571,607 |
| 12/4/2025 | $14.06 | $14.25 | $13.91 | $13.97 | 716,862 |
| 12/3/2025 | $13.65 | $13.91 | $13.63 | $13.91 | 980,491 |
| 12/2/2025 | $14.00 | $14.03 | $13.80 | $13.80 | 915,075 |
| 12/1/2025 | $14.15 | $14.15 | $13.73 | $13.97 | 1.17M |
| 11/28/2025 | $14.25 | $14.33 | $14.16 | $14.24 | 586,490 |
| 11/27/2025 | $14.10 | $14.32 | $14.05 | $14.17 | 528,199 |
| 11/26/2025 | $14.12 | $14.17 | $13.91 | $14.09 | 558,227 |
| 11/25/2025 | $14.14 | $14.14 | $13.90 | $13.94 | 734,677 |
| 11/24/2025 | $14.04 | $14.29 | $13.94 | $14.12 | 1.67M |
| 11/21/2025 | $13.73 | $13.96 | $13.66 | $13.86 | 633,190 |
| 11/20/2025 | $14.05 | $14.12 | $13.80 | $13.80 | 446,099 |
| 11/19/2025 | $13.93 | $14.02 | $13.82 | $13.85 | 517,681 |
| 11/18/2025 | $13.74 | $13.91 | $13.68 | $13.85 | 641,739 |
| 11/17/2025 | $14.04 | $14.30 | $13.91 | $13.96 | 635,650 |
| 11/14/2025 | $14.09 | $14.15 | $13.43 | $14.03 | 936,261 |
| 11/13/2025 | $14.16 | $14.30 | $13.80 | $13.80 | 725,489 |
| 11/12/2025 | $14.43 | $14.43 | $14.09 | $14.11 | 519,025 |
| 11/11/2025 | $14.06 | $14.36 | $14.06 | $14.30 | 442,326 |
| 11/10/2025 | $14.10 | $14.26 | $13.97 | $13.97 | 401,612 |
| 11/7/2025 | $13.93 | $14.03 | $13.70 | $13.70 | 434,496 |
| 11/6/2025 | $14.21 | $14.26 | $13.87 | $13.87 | 770,383 |
| 11/5/2025 | $14.26 | $14.51 | $14.23 | $14.23 | 802,516 |
| 11/4/2025 | $14.35 | $14.53 | $14.17 | $14.44 | 528,634 |
| 11/3/2025 | $14.45 | $14.70 | $14.35 | $14.55 | 472,884 |
| 10/31/2025 | $14.61 | $14.75 | $14.49 | $14.49 | 617,853 |
| 10/30/2025 | $14.79 | $14.93 | $14.63 | $14.63 | 513,462 |
| 10/29/2025 | $14.92 | $15.00 | $14.76 | $14.82 | 398,782 |
| 10/28/2025 | $15.01 | $15.05 | $14.79 | $14.83 | 307,905 |
| 10/27/2025 | $14.94 | $15.03 | $14.78 | $14.98 | 574,628 |
| 10/24/2025 | $14.77 | $15.03 | $14.65 | $15.01 | 544,614 |
| 10/23/2025 | $14.76 | $14.88 | $14.62 | $14.66 | 400,973 |
| 10/22/2025 | $14.97 | $15.03 | $14.74 | $14.74 | 501,322 |
| 10/21/2025 | $14.71 | $14.95 | $14.65 | $14.95 | 625,303 |
| 10/20/2025 | $14.37 | $14.76 | $14.32 | $14.66 | 992,561 |