Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CVLG	44.52	45.44	44.42	44.90	0.19	117,700	1,733	18.00	52.89
2024-04-25	Q	CVLG	43.76	45.33	43.76	44.71	0.55	105,611	1,668	23.00	46.82
2024-04-24	Q	CVLG	43.93	44.25	43.03	44.16	-0.06	91,171	1,804	23.00	46.82
2024-04-23	Q	CVLG	44.07	44.41	43.70	44.22	0.33	58,544	1,255	17.65	54.50
2024-04-22	Q	CVLG	44.81	45.02	43.74	43.89	-0.82	64,667	1,470	43.41	44.30
2024-04-19	Q	CVLG	43.23	44.71	43.21	44.71	1.26	64,921	2,628	41.00	54.50
2024-04-18	Q	CVLG	43.69	44.03	43.45	43.45	-0.24	66,827	1,293	42.95	43.84
2024-04-17	Q	CVLG	44.49	44.855	43.39	43.69	-1.23	152,204	2,684	39.51	49.76
2024-04-16	Q	CVLG	44.53	45.07	44.26	44.92	-0.12	45,095	1,075	44.00	58.31
2024-04-15	Q	CVLG	45.84	45.84	44.70	45.0464	-0.4136	47,604	1,250	40.35	54.50
2024-04-12	Q	CVLG	45.85	46.06	44.98	45.46	-0.71	45,880	1,104	44.72	49.76
2024-04-11	Q	CVLG	45.54	46.61	45.11	46.17	0.83	54,934	1,261	45.92	46.64
2024-04-10	Q	CVLG	45.51	46.06	45.00	45.34	-1.06	74,177	1,372	44.82	45.72
2024-04-09	Q	CVLG	46.70	46.95	46.035	46.40	-0.29	43,939	1,192	44.00	58.31
2024-04-08	Q	CVLG	46.39	46.86	45.88	46.69	0.69	42,655	1,058	46.25	47.17
2024-04-05	Q	CVLG	45.77	46.27	45.22	46.00	-0.18	70,807	1,617	45.54	46.45
2024-04-04	Q	CVLG	46.09	46.64	45.945	46.18	0.45	38,423	1,010	45.26	47.10
2024-04-03	Q	CVLG	45.12	46.01	45.12	45.73	0.27	46,358	1,193	45.38	45.94
2024-04-02	Q	CVLG	45.92	46.30	45.02	45.46	-0.48	71,282	1,697	45.00	45.91
2024-04-01	Q	CVLG	46.16	46.38	45.63	45.94	-0.42	103,299	1,736	45.02	46.86
2024-03-29	Q	CVLG	45.86	46.735	45.54	46.36	0.46	0	0	44.72	47.29
2024-03-28	Q	CVLG	45.86	46.735	45.54	46.36	0.46	52,822	962	44.72	47.29
2024-03-27	Q	CVLG	45.99	46.11	45.567	45.90	0.43	30,809	788	44.98	46.82
2024-03-26	Q	CVLG	45.99	46.26	45.29	45.47	-0.11	53,179	1,369	44.72	49.76
2024-03-25	Q	CVLG	45.29	45.71	44.75	45.58	0.57	47,080	1,023	44.72	49.76
2024-03-22	Q	CVLG	45.76	45.80	44.7721	45.01	-0.53	87,869	1,020	24.39	49.76
2024-03-21	Q	CVLG	44.63	45.77	44.165	45.54	0.91	52,699	1,065	44.20	50.57
2024-03-20	Q	CVLG	43.55	44.84	43.195	44.63	0.91	54,143	952	44.29	45.17
2024-03-19	Q	CVLG	43.10	44.55	43.10	43.72	0.35	51,444	1,169	43.10	46.21
2024-03-18	Q	CVLG	44.12	44.25	43.35	43.37	-0.58	65,452	1,488	41.25	49.76
2024-03-15	Q	CVLG	44.16	45.18	43.93	43.95	-0.31	150,196	1,481	43.50	44.40
2024-03-14	Q	CVLG	45.26	45.26	43.95	44.26	-1.02	66,861	1,624	43.73	44.63
2024-03-13	Q	CVLG	45.64	46.07	45.02	45.28	-0.51	44,338	1,279	41.25	46.21
2024-03-12	Q	CVLG	45.43	45.915	45.013	45.79	0.58	49,487	1,434	41.25	46.21
2024-03-11	Q	CVLG	45.81	46.08	45.09	45.21	-0.59	77,371	1,516	42.90	48.25
2024-03-08	Q	CVLG	46.63	47.50	45.74	45.80	-0.88	88,758	1,375	42.90	46.38
2024-03-07	Q	CVLG	46.67	47.225	46.49	46.68	0.52	83,711	1,273	24.39	48.25
2024-03-06	Q	CVLG	46.79	46.79	45.99	46.16	-0.09	55,028	1,101	46.00	60.00
2024-03-05	Q	CVLG	45.91	46.96	45.84	46.25	-0.26	96,203	1,730	45.23	56.02
2024-03-04	Q	CVLG	47.57	48.4399	46.38	46.51	-1.16	84,416	2,269	45.23	50.05
2024-03-01	Q	CVLG	47.79	48.39	46.565	47.71	-0.97	137,958	2,540	46.30	47.75
2024-02-29	Q	CVLG	50.02	50.02	47.88	48.68	-0.49	152,234	2,619	47.00	66.00
2024-02-28	Q	CVLG	50.43	50.73	49.255	49.28	-1.68	53,372	1,244	49.00	57.80
2024-02-27	Q	CVLG	51.81	51.94	50.66	50.96	-0.57	77,739	1,711	48.00	66.00
2024-02-26	Q	CVLG	51.58	51.88	51.13	51.53	-0.08	99,022	1,366	49.00	60.91
2024-02-23	Q	CVLG	52.11	52.17	51.28	51.61	-0.10	88,397	1,633	49.00	57.84
2024-02-22	Q	CVLG	51.90	52.34	51.06	51.71	-0.14	78,342	1,369	49.00	54.50
2024-02-21	Q	CVLG	51.70	52.06	51.03	51.85	0.34	72,097	1,215	48.00	58.74
2024-02-20	Q	CVLG	52.63	52.63	51.19	51.51	-1.94	97,465	1,357	49.00	58.74
2024-02-19	Q	CVLG	54.87	54.87	52.93	53.45	-1.17	0	0	48.00	59.49
2024-02-16	Q	CVLG	54.87	54.87	52.93	53.45	-1.17	58,938	1,102	48.00	59.49
2024-02-15	Q	CVLG	53.85	54.86	52.92	54.62	1.27	85,795	1,665	45.34	60.91
2024-02-14	Q	CVLG	53.00	54.10	52.24	53.35	0.91	59,488	905	45.34	56.00
2024-02-13	Q	CVLG	52.59	53.62	48.98	52.44	-1.58	83,645	1,855	45.34	54.35
2024-02-12	Q	CVLG	51.99	54.26	51.73	54.02	2.31	107,867	1,426	46.00	54.35
2024-02-09	Q	CVLG	51.04	52.32	50.74	51.71	0.48	55,750	1,052	46.00	82.83
2024-02-08	Q	CVLG	51.29	51.29	50.46	51.23	0.14	45,624	839	45.34	60.91
2024-02-07	Q	CVLG	51.23	51.75	50.78	51.09	-0.07	49,958	1,090	45.34	60.91
2024-02-06	Q	CVLG	49.51	51.49	49.51	51.16	1.69	77,830	1,117	23.00	60.91
2024-02-05	Q	CVLG	49.96	49.99	48.99	49.47	-0.76	53,605	854	23.00	52.80
2024-02-02	Q	CVLG	48.28	50.38	47.89	50.23	1.48	66,659	1,301	45.34	80.24
2024-02-01	Q	CVLG	48.79	48.89	47.1444	48.75	0.41	57,175	1,021	46.50	54.12
2024-01-31	Q	CVLG	49.92	50.03	48.13	48.34	-1.89	49,657	1,190	42.07	60.91
2024-01-30	Q	CVLG	49.48	50.445	49.35	50.23	0.68	52,883	1,048	46.00	54.72