CVLG(CVLG)
CVLG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $32.64 | $33.03 | $32.20 | $33.03 | 3,383 |
| 10/7/2026 | $32.77 | $32.99 | $32.17 | $32.68 | 155,000 |
| 10/6/2026 | $33.37 | $33.37 | $32.24 | $33.09 | 146,400 |
| 10/5/2026 | $33.56 | $33.56 | $32.45 | $33.19 | 129,636 |
| 10/2/2026 | $33.58 | $34.21 | $33.58 | $33.76 | 106,608 |
| 10/1/2026 | $32.41 | $33.16 | $31.93 | $33.08 | 151,700 |
| 9/30/2026 | $33.33 | $33.33 | $32.12 | $32.32 | 256,902 |
| 9/29/2026 | $32.78 | $33.24 | $32.43 | $33.01 | 119,000 |
| 9/28/2026 | $32.44 | $32.98 | $32.26 | $32.71 | 140,819 |
| 9/25/2026 | $33.19 | $33.21 | $32.17 | $32.47 | 176,749 |
| 9/24/2026 | $34.12 | $34.31 | $33.00 | $33.16 | 150,990 |
| 9/23/2026 | $34.19 | $34.43 | $33.50 | $34.15 | 133,300 |
| 9/22/2026 | $34.43 | $35.13 | $33.92 | $34.34 | 113,500 |
| 9/21/2026 | $34.21 | $35.28 | $32.88 | $33.88 | 173,307 |
| 9/18/2026 | $34.00 | $34.33 | $33.26 | $33.80 | 222,300 |
| 9/17/2026 | $35.08 | $35.21 | $33.78 | $34.00 | 235,900 |
| 9/16/2026 | $35.35 | $35.54 | $33.84 | $34.39 | 504,300 |
| 9/15/2026 | $36.09 | $36.64 | $35.35 | $36.05 | 236,700 |
| 9/14/2026 | $35.18 | $36.24 | $35.03 | $35.94 | 290,900 |
| 9/11/2026 | $35.94 | $35.99 | $34.82 | $35.63 | 239,403 |
| 9/10/2026 | $35.44 | $35.92 | $34.87 | $35.27 | 238,600 |
| 9/9/2026 | $35.16 | $35.59 | $34.81 | $35.53 | 374,613 |
| 9/8/2026 | $34.77 | $35.39 | $34.43 | $35.25 | 315,307 |
| 9/4/2026 | $34.29 | $35.73 | $34.29 | $35.05 | 156,100 |
| 9/3/2026 | $33.81 | $34.55 | $33.13 | $34.38 | 186,300 |
| 9/2/2026 | $34.33 | $34.66 | $33.49 | $33.49 | 290,700 |
| 9/1/2026 | $35.08 | $35.32 | $33.28 | $34.19 | 381,300 |
| 8/31/2026 | $34.94 | $35.38 | $34.46 | $35.35 | 119,613 |
| 8/28/2026 | $35.81 | $35.93 | $34.75 | $34.98 | 129,604 |
| 8/27/2026 | $35.47 | $36.14 | $35.06 | $35.53 | 190,627 |
| 8/26/2026 | $35.05 | $35.62 | $34.77 | $35.54 | 170,700 |
| 8/25/2026 | $34.70 | $35.10 | $34.00 | $35.07 | 167,000 |
| 8/24/2026 | $35.61 | $35.61 | $34.52 | $34.62 | 231,425 |
| 8/21/2026 | $35.20 | $35.44 | $34.47 | $35.20 | 201,600 |
| 8/20/2026 | $34.64 | $34.94 | $33.88 | $34.73 | 193,602 |
| 8/19/2026 | $34.38 | $34.80 | $33.69 | $34.25 | 176,100 |
| 8/18/2026 | $35.64 | $35.64 | $33.96 | $34.05 | 141,400 |
| 8/17/2026 | $34.90 | $35.54 | $34.90 | $35.44 | 117,504 |
| 8/14/2026 | $34.13 | $35.55 | $34.13 | $34.90 | 136,801 |
| 8/13/2026 | $34.53 | $35.39 | $34.41 | $34.67 | 131,400 |
| 8/12/2026 | $33.65 | $34.34 | $33.65 | $34.09 | 147,100 |
| 8/11/2026 | $33.75 | $34.23 | $32.98 | $33.37 | 171,500 |
| 8/10/2026 | $34.10 | $34.96 | $33.38 | $33.48 | 225,700 |
| 8/7/2026 | $34.75 | $35.20 | $34.58 | $34.65 | 221,627 |
| 8/6/2026 | $35.36 | $35.40 | $34.81 | $34.94 | 161,326 |
| 8/5/2026 | $35.77 | $36.28 | $35.49 | $35.77 | 237,227 |
| 8/4/2026 | $35.81 | $36.37 | $35.27 | $36.23 | 313,317 |
| 8/3/2026 | $35.03 | $36.60 | $34.34 | $35.28 | 348,500 |
| 7/31/2026 | $36.85 | $37.17 | $35.30 | $35.52 | 428,797 |
| 7/30/2026 | $42.12 | $43.05 | $35.63 | $36.85 | 636,400 |
| 7/29/2026 | $43.39 | $44.00 | $41.37 | $41.50 | 205,406 |
| 7/28/2026 | $44.47 | $45.15 | $43.30 | $43.40 | 224,236 |
| 7/27/2026 | $46.98 | $48.17 | $43.65 | $44.95 | 253,141 |
| 7/24/2026 | $48.16 | $48.34 | $46.13 | $46.75 | 189,000 |
| 7/23/2026 | $49.14 | $49.14 | $47.32 | $48.23 | 129,300 |
| 7/22/2026 | $49.58 | $49.73 | $47.96 | $48.86 | 125,800 |
| 7/21/2026 | $48.87 | $49.88 | $48.50 | $49.88 | 151,647 |
| 7/20/2026 | $48.02 | $49.37 | $47.62 | $48.49 | 211,885 |
| 7/17/2026 | $47.57 | $48.16 | $46.49 | $47.34 | 177,100 |
| 7/16/2026 | $46.42 | $49.33 | $46.42 | $48.21 | 350,600 |
| 7/15/2026 | $47.38 | $47.83 | $45.76 | $45.89 | 199,620 |
| 7/14/2026 | $47.02 | $47.15 | $46.25 | $46.46 | 112,616 |
| 7/13/2026 | $46.23 | $47.17 | $45.47 | $46.22 | 160,137 |
| 7/10/2026 | $46.23 | $46.67 | $45.29 | $46.11 | 117,420 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
