Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CVW )

0.9700 +0.0200 (+2.11%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.8200 0.8300 0.8000 0.8000 18,054 -0.02(-2.44%)
May 30, 2024 0.8200 0.8400 0.8200 0.8200 15,000 -0.01(-1.20%)
May 29, 2024 0.7800 0.8300 0.7800 0.8300 38,210 +0.03(+3.75%)
May 28, 2024 0.8000 0.8000 0.7500 0.8000 42,000 +0.05(+6.67%)
May 27, 2024 0.6800 0.7600 0.6800 0.7500 37,238 +0.06(+8.70%)
May 24, 2024 0.6800 0.6900 0.6600 0.6900 16,000 -0.04(-5.48%)
May 23, 2024 0.6500 0.7500 0.6500 0.7300 159,021 +0.07(+10.61%)
May 22, 2024 0.6500 0.6600 0.6500 0.6600 15,500 +0.01(+1.54%)
May 21, 2024 0.6500 0.6500 0.6400 0.6500 17,010 +0.00(+0.00%)
May 17, 2024 0.6500 0 +0.00(+0.00%)
May 16, 2024 0.6100 0.6500 0.5700 0.6500 126,500 +0.05(+8.33%)
May 15, 2024 0.6000 0.6300 0.6000 0.6000 26,750 +0.04(+7.14%)
May 14, 2024 0.5700 0.5800 0.5500 0.5600 42,000 -0.04(-6.67%)
May 13, 2024 0.5800 0.6000 0.5800 0.6000 18,500 +0.00(+0.00%)
May 10, 2024 0.5800 0.6000 0.5500 0.6000 41,901 +0.02(+3.45%)
May 09, 2024 0.5800 0.5800 0.5400 0.5800 46,000 -0.01(-1.69%)
May 08, 2024 0.6100 0.6100 0.5900 0.5900 3,500 +0.00(+0.00%)
May 07, 2024 0.6000 0.6000 0.5500 0.5900 80,500 +0.01(+1.72%)
May 06, 2024 0.6000 0.6000 0.5800 0.5800 2,000 -0.02(-3.33%)
May 03, 2024 0.6200 0.6400 0.6000 0.6000 84,000 -0.02(-3.23%)
May 02, 2024 0.5500 0.6500 0.5500 0.6200 224,500 +0.07(+12.73%)
May 01, 2024 0.5900 0.5900 0.5500 0.5500 22,080 -0.05(-8.33%)
Apr 30, 2024 0.6300 0.6300 0.6000 0.6000 16,018 -0.02(-3.23%)
Apr 29, 2024 0.6000 0.6500 0.6000 0.6200 161,550 +0.00(+0.00%)
Apr 25, 2024 0.6200 0 +0.00(+0.00%)
Apr 23, 2024 0.6200 0 -0.03(-4.62%)
Apr 22, 2024 0.6700 0.6700 0.6500 0.6500 72,000 -0.05(-7.14%)
Apr 17, 2024 0.7000 0 -0.05(-6.67%)
Apr 16, 2024 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Apr 15, 2024 0.7500 0.7500 0.7400 0.7500 3,500 +0.00(+0.00%)
Apr 12, 2024 0.7500 0.7700 0.7300 0.7500 12,150 +0.01(+1.35%)
Apr 10, 2024 0.7400 0 +0.03(+4.23%)
Apr 09, 2024 0.6900 0.7500 0.6900 0.7100 12,300 +0.03(+4.41%)
Apr 08, 2024 0.6800 0.6900 0.6800 0.6800 4,500 -0.02(-2.86%)
Apr 05, 2024 0.6800 0.7100 0.6800 0.7000 40,500 -0.01(-1.41%)
Apr 04, 2024 0.7100 0.7100 0.7100 0.7100 501 +0.01(+1.43%)
Apr 03, 2024 0.6700 0.7000 0.6700 0.7000 24,503 +0.03(+4.48%)
Apr 02, 2024 0.6700 0.6800 0.6700 0.6700 20,000 +0.01(+1.52%)
Apr 01, 2024 0.6500 0.6600 0.6500 0.6600 27,653 +0.01(+1.54%)
Mar 28, 2024 0.6500 0 +0.00(+0.00%)
Mar 26, 2024 0.6500 0 -0.02(-2.99%)
Mar 25, 2024 0.6700 0.6900 0.6700 0.6700 33,000 -0.02(-2.90%)
Mar 22, 2024 0.6500 0.6900 0.6500 0.6900 70,500 +0.03(+4.55%)
Mar 21, 2024 0.7000 0.7000 0.6600 0.6600 7,500 -0.01(-1.49%)
Mar 20, 2024 0.6700 0.6700 0.6700 0.6700 500 -0.03(-4.29%)
Mar 15, 2024 0.7000 100 +0.05(+7.69%)
Mar 14, 2024 0.6500 0.6600 0.6400 0.6500 11,000 -0.01(-1.52%)
Mar 13, 2024 0.5400 0.7000 0.5400 0.6600 44,525 +0.12(+22.22%)
Mar 12, 2024 0.5400 0.5400 0.5400 0.5400 9,500 -0.01(-1.82%)
Mar 11, 2024 0.6000 0.6000 0.5500 0.5500 19,000 -0.01(-1.79%)
Mar 08, 2024 0.4750 0.5800 0.4750 0.5600 306,000 +0.09(+19.15%)
Mar 07, 2024 0.4600 0.4800 0.4600 0.4700 23,400 -0.01(-2.08%)
Mar 06, 2024 0.5000 0.5100 0.4800 0.4800 45,328 -0.02(-4.00%)
Mar 05, 2024 0.5000 0.5000 0.5000 0.5000 3,501 +0.00(+0.00%)
Mar 04, 2024 0.5100 0.5100 0.5000 0.5000 5,000 -0.01(-1.96%)
Mar 01, 2024 0.5000 0.5100 0.5000 0.5100 10,500 +0.01(+2.00%)
Feb 29, 2024 0.5500 0.5500 0.5000 0.5000 35,026 -0.02(-3.85%)
Feb 28, 2024 0.5500 0.5500 0.5100 0.5200 23,000 -0.06(-10.34%)
Feb 27, 2024 0.5900 0.5900 0.5700 0.5800 11,000 +0.00(+0.00%)
Feb 26, 2024 0.6000 0.6000 0.5700 0.5800 140,000 +0.02(+3.57%)
Feb 23, 2024 0.6000 0.6000 0.5600 0.5600 11,500 -0.02(-3.45%)
Feb 21, 2024 0.5800 0 +0.00(+0.00%)
Feb 20, 2024 0.5800 0.5800 0.5800 0.5800 5,000 -0.07(-10.77%)
Feb 15, 2024 0.6500 0 +0.04(+6.56%)
Feb 14, 2024 0.6100 0.6100 0.6100 0.6100 500 +0.03(+5.17%)
Feb 13, 2024 0.6500 0.6500 0.5500 0.5800 530,099 -0.07(-10.77%)
Feb 12, 2024 0.6700 0.6700 0.6500 0.6500 19,100 -0.03(-4.41%)
Feb 09, 2024 0.6800 0.6800 0.6800 0.6800 500 +0.03(+4.62%)
Feb 08, 2024 0.6300 0.7000 0.6300 0.6500 3,000 -0.02(-2.99%)
Feb 07, 2024 0.6600 0.6800 0.6100 0.6700 37,515 -0.03(-4.29%)
Feb 06, 2024 0.7500 0.7900 0.7000 0.7000 34,001 -0.03(-4.11%)
Feb 05, 2024 0.7600 0.7600 0.7300 0.7300 35,000 -0.05(-6.41%)
Feb 02, 2024 0.8000 0.8000 0.7600 0.7800 54,500 -0.02(-2.50%)
Feb 01, 2024 0.8200 0.8200 0.8000 0.8000 8,000 -0.01(-1.23%)
Jan 31, 2024 0.8200 0.8200 0.8000 0.8100 34,500 -0.03(-3.57%)
Jan 30, 2024 0.8400 0.8400 0.8100 0.8400 15,004 -0.03(-3.45%)
Jan 25, 2024 0.8700 0 +0.05(+6.10%)
Jan 24, 2024 0.7600 0.8200 0.7600 0.8200 31,600 +0.06(+7.89%)
Jan 23, 2024 0.7700 0.7700 0.7600 0.7600 32,500 +0.00(+0.00%)
Jan 22, 2024 0.7500 0.7600 0.7100 0.7600 47,566 +0.01(+1.33%)
Jan 19, 2024 0.7500 0.7500 0.7500 0.7500 2,590 -0.05(-6.25%)
Jan 17, 2024 0.8000 0 -0.02(-2.44%)
Jan 16, 2024 0.8100 0.8200 0.8100 0.8200 8,800 +0.02(+2.50%)
Jan 15, 2024 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 118,000 +0.02(+2.56%)
Jan 10, 2024 0.7800 0 -0.02(-2.50%)
Jan 09, 2024 0.8000 0.8000 0.8000 0.8000 39,000 +0.00(+0.00%)
Jan 08, 2024 0.8000 0.8000 0.7900 0.8000 68,500 +0.01(+1.27%)
Jan 05, 2024 0.7500 0.7900 0.7500 0.7900 13,500 +0.03(+3.95%)
Jan 04, 2024 0.8000 0.8000 0.7600 0.7600 28,000 -0.02(-2.56%)
Jan 03, 2024 0.7900 0.8000 0.7800 0.7800 6,500 -0.02(-2.50%)
Jan 02, 2024 0.7500 0.8000 0.7500 0.8000 8,501 +0.00(+0.00%)
Dec 29, 2023 0.8000 0 +0.00(+0.00%)
Dec 28, 2023 0.8000 0.8000 0.8000 0.8000 8,010 +0.04(+5.26%)
Dec 27, 2023 0.7600 0.7600 0.7600 0.7600 198,003 -0.04(-5.00%)
Dec 21, 2023 0.8000 0 +0.00(+0.00%)
Dec 20, 2023 0.8000 0.8000 0.8000 0.8000 386,000 +0.00(+0.00%)
Dec 19, 2023 0.8000 0.8000 0.8000 0.8000 9,348 -0.01(-1.23%)
Dec 18, 2023 0.8300 0.8300 0.8100 0.8100 52,500 -0.03(-3.57%)
Dec 15, 2023 0.8500 0.8500 0.8300 0.8400 101,000 +0.03(+3.70%)
Dec 14, 2023 0.7800 0.8200 0.7400 0.8100 145,000 +0.07(+9.46%)
Dec 13, 2023 0.7200 0.7500 0.7200 0.7400 33,916 +0.04(+5.71%)
Dec 12, 2023 0.7000 0.7100 0.7000 0.7000 13,505 +0.01(+1.45%)
Dec 11, 2023 0.6600 0.7000 0.6600 0.6900 101,252 +0.04(+6.15%)
Dec 08, 2023 0.6400 0.6500 0.6400 0.6500 34,500 +0.02(+3.17%)
Dec 07, 2023 0.6300 0.6300 0.6300 0.6300 15,550 +0.00(+0.00%)
Dec 06, 2023 0.6800 0.7200 0.6300 0.6300 156,100 +0.02(+3.28%)
Dec 05, 2023 0.6300 0.6300 0.6100 0.6100 4,825 -0.03(-4.69%)
Dec 04, 2023 0.6200 0.6700 0.6000 0.6400 64,101 +0.02(+3.23%)
Dec 01, 2023 0.5900 0.6300 0.5800 0.6200 11,000 +0.05(+8.77%)
Nov 30, 2023 0.5200 0.6000 0.5200 0.5700 155,850 +0.05(+9.62%)
Nov 29, 2023 0.5000 0.5200 0.4700 0.5200 24,108 -0.01(-1.89%)
Nov 28, 2023 0.5300 0.5300 0.5300 0.5300 2,800 -0.02(-3.64%)
Nov 27, 2023 0.5500 0.5500 0.5500 0.5500 2,003 +0.00(+0.00%)
Nov 24, 2023 0.5600 0.5800 0.5500 0.5500 45,500 -0.02(-3.51%)
Nov 22, 2023 0.5700 0 -0.01(-1.72%)
Nov 21, 2023 0.6000 0.6500 0.5600 0.5800 22,000 +0.00(+0.00%)
Nov 20, 2023 0.6000 0.6000 0.5800 0.5800 15,000 -0.07(-10.77%)
Nov 15, 2023 0.6500 400 +0.02(+3.17%)
Nov 14, 2023 0.6100 0.6300 0.6100 0.6300 1,000 +0.02(+3.28%)
Nov 13, 2023 0.6100 0.6100 0.6100 0.6100 2,500 +0.00(+0.00%)
Nov 10, 2023 0.6200 0.6200 0.6100 0.6100 7,502 -0.01(-1.61%)
Nov 09, 2023 0.6500 0.6500 0.6200 0.6200 8,500 +0.00(+0.00%)
Nov 08, 2023 0.6200 0.6200 0.6200 0.6200 1,000 -0.02(-3.13%)
Nov 07, 2023 0.6400 0.6400 0.6400 0.6400 500 -0.01(-1.54%)
Nov 06, 2023 0.6400 0.6600 0.6400 0.6500 21,514 +0.00(+0.00%)
Nov 03, 2023 0.6600 0.6600 0.6300 0.6500 168,000 +0.02(+3.17%)
Nov 02, 2023 0.6100 0.6300 0.6100 0.6300 30,000 +0.03(+5.00%)
Nov 01, 2023 0.5700 0.6000 0.5700 0.6000 2,500 +0.03(+5.26%)
Oct 31, 2023 0.6000 0.6000 0.5500 0.5700 8,500 +0.02(+3.64%)
Oct 30, 2023 0.6300 0.6300 0.5500 0.5500 9,000 -0.01(-1.79%)
Oct 27, 2023 0.5700 0.5700 0.5600 0.5600 7,500 -0.02(-3.45%)
Oct 26, 2023 0.6200 0.6300 0.5800 0.5800 23,866 -0.07(-10.77%)
Oct 23, 2023 0.6500 0 -0.01(-1.52%)
Oct 20, 2023 0.7000 0.7000 0.6500 0.6600 11,950 +0.01(+1.54%)
Oct 19, 2023 0.7000 0.7000 0.6500 0.6500 9,510 -0.10(-13.33%)
Oct 18, 2023 0.7500 0.7500 0.7500 0.7500 500 +0.05(+7.14%)
Oct 17, 2023 0.7500 0.7500 0.6900 0.7000 14,325 +0.05(+7.69%)
Oct 12, 2023 0.6500 0 +0.00(+0.00%)
Oct 11, 2023 0.6700 0.6700 0.6500 0.6500 20,000 +0.00(+0.00%)
Oct 10, 2023 0.7200 0.7200 0.6500 0.6500 42,500 -0.03(-4.41%)
Oct 05, 2023 0.6800 0 -0.02(-2.86%)
Oct 04, 2023 0.7000 0.7000 0.7000 0.7000 11,000 +0.00(+0.00%)
Oct 03, 2023 0.7100 0.7100 0.7000 0.7000 1,000 +0.04(+6.06%)
Oct 02, 2023 0.7500 0.7500 0.6600 0.6600 13,500 -0.07(-9.59%)
Sep 29, 2023 0.7400 0.7400 0.7300 0.7300 12,000 +0.01(+1.39%)
Sep 28, 2023 0.7000 0.7200 0.7000 0.7200 90,000 +0.03(+4.35%)
Sep 27, 2023 0.6900 0.7000 0.6900 0.6900 51,001 -0.04(-5.48%)
Sep 26, 2023 0.7800 0.7800 0.7300 0.7300 21,852 -0.02(-2.67%)
Sep 25, 2023 0.7500 0.7500 0.7500 0.7500 6,750 -0.01(-1.32%)
Sep 22, 2023 0.8200 0.8200 0.7200 0.7600 24,001 +0.03(+4.11%)
Sep 20, 2023 0.7300 0 -0.07(-8.75%)
Sep 19, 2023 0.8000 0.8000 0.8000 0.8000 25,500 -0.02(-2.44%)
Sep 18, 2023 0.8500 0.8500 0.8200 0.8200 1,517 -0.03(-3.53%)
Sep 15, 2023 0.8500 0.8500 0.8500 0.8500 20,176 -0.04(-4.49%)
Sep 14, 2023 0.8500 0.8900 0.8200 0.8900 33,001 +0.04(+4.71%)
Sep 13, 2023 0.9000 0.9000 0.8500 0.8500 8,078 -0.05(-5.56%)
Sep 12, 2023 0.8000 0.9000 0.8000 0.9000 32,300 +0.12(+15.38%)
Sep 11, 2023 0.7500 0.7800 0.7500 0.7800 22,720 +0.03(+4.00%)
Sep 08, 2023 0.7500 0.7500 0.7500 0.7500 14,530 -0.03(-3.85%)
Sep 07, 2023 0.7900 0.7900 0.7800 0.7800 3,000 -0.02(-2.50%)
Sep 06, 2023 0.8400 0.8400 0.8000 0.8000 10,502 +0.00(+0.00%)
Sep 05, 2023 0.7700 0.8200 0.7700 0.8000 96,509 -0.04(-4.76%)
Sep 01, 2023 0.8400 0 -0.03(-3.45%)
Aug 31, 2023 0.8600 0.9000 0.8600 0.8700 303,700 +0.03(+3.57%)
Aug 30, 2023 0.8300 0.8600 0.8300 0.8400 24,500 +0.04(+5.00%)
Aug 29, 2023 0.8000 0.8000 0.8000 0.8000 1,005 +0.00(+0.00%)
Aug 28, 2023 0.8000 0.8000 0.8000 0.8000 24,141 +0.02(+2.56%)
Aug 24, 2023 0.7800 0 +0.03(+4.00%)
Aug 23, 2023 0.7500 0.7700 0.7500 0.7500 57,500 -0.02(-2.60%)
Aug 22, 2023 0.7900 0.7900 0.7400 0.7700 107,384 -0.01(-1.28%)
Aug 21, 2023 0.8000 0.8000 0.7800 0.7800 12,000 -0.02(-2.50%)
Aug 18, 2023 0.7800 0.8100 0.7800 0.8000 8,000 +0.02(+2.56%)
Aug 17, 2023 0.8400 0.8400 0.7800 0.7800 93,308 -0.07(-8.24%)
Aug 16, 2023 0.8500 0.8500 0.8500 0.8500 10,000 +0.00(+0.00%)
Aug 15, 2023 0.8500 0.8500 0.8500 0.8500 40,000 +0.00(+0.00%)
Aug 11, 2023 0.8500 1 +0.02(+2.41%)
Aug 10, 2023 0.8500 0.8500 0.8300 0.8300 190,800 -0.02(-2.35%)
Aug 09, 2023 0.8800 0.8800 0.8350 0.8500 47,680 -0.03(-3.41%)
Aug 08, 2023 0.8800 0.8800 0.8800 0.8800 40,000 +0.00(+0.00%)
Aug 04, 2023 0.8800 0 +0.00(+0.00%)
Aug 03, 2023 0.9000 0.9000 0.8800 0.8800 18,500 -0.02(-2.22%)
Aug 02, 2023 0.9100 0.9100 0.8800 0.9000 8,439 +0.00(+0.00%)
Aug 01, 2023 0.8500 0.9000 0.8500 0.9000 2,395 +0.08(+9.76%)
Jul 31, 2023 0.8800 0.8800 0.8200 0.8200 11,801 -0.09(-9.89%)
Jul 28, 2023 0.8700 0.9100 0.8700 0.9100 39,500 +0.02(+2.25%)
Jul 27, 2023 0.8700 0.8900 0.8700 0.8900 13,225 +0.00(+0.00%)
Jul 26, 2023 1.000 1.000 0.8900 0.8900 23,810 -0.13(-12.75%)
Jul 25, 2023 0.9500 1.020 0.9400 1.020 33,800 +0.07(+7.37%)
Jul 24, 2023 0.9700 0.9900 0.9300 0.9500 16,250 +0.00(+0.00%)
Jul 21, 2023 0.9800 0.9800 0.9500 0.9500 6,000 -0.04(-4.04%)
Jul 20, 2023 1.020 1.020 0.9900 0.9900 3,240 -0.08(-7.48%)
Jul 19, 2023 1.070 1.070 1.070 1.070 100 +0.04(+3.88%)
Jul 18, 2023 1.050 1.080 1.030 1.030 1,100 +0.03(+3.00%)
Jul 17, 2023 1.140 1.140 1.000 1.000 20,567 -0.07(-6.54%)
Jul 14, 2023 1.170 1.170 1.070 1.070 14,640 -0.22(-17.05%)
Jul 13, 2023 0.9200 1.290 0.9200 1.290 29,600 +0.37(+40.22%)
Jul 12, 2023 0.9100 0.9200 0.9000 0.9200 14,000 +0.00(+0.00%)
Jul 11, 2023 0.9200 0.9200 0.9200 0.9200 2,504 +0.00(+0.00%)
Jul 10, 2023 0.8900 0.9200 0.8900 0.9200 3,001 +0.00(+0.00%)
Jul 06, 2023 0.9200 0 +0.00(+0.00%)
Jul 05, 2023 0.9600 0.9600 0.8700 0.9200 36,501 -0.04(-4.17%)
Jun 28, 2023 0.9600 0 +0.02(+2.13%)
Jun 27, 2023 0.9500 0.9500 0.9300 0.9400 2,500 +0.02(+2.17%)
Jun 26, 2023 0.9300 0.9300 0.9200 0.9200 3,501 +0.00(+0.00%)
Jun 23, 2023 0.9900 0.9900 0.9200 0.9200 41,501 -0.01(-1.08%)
Jun 22, 2023 0.9700 0.9700 0.9300 0.9300 3,500 +0.00(+0.00%)
Jun 20, 2023 0.9300 0 +0.02(+2.20%)
Jun 19, 2023 0.9300 0.9300 0.9100 0.9100 92,000 -0.01(-1.09%)
Jun 16, 2023 0.9300 0.9300 0.9200 0.9200 19,900 -0.01(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.