Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Z	CVI	28.75	29.305	28.735	29.24	0.33	913,056	8,304	28.67	31.81
2024-05-15	Z	CVI	28.81	29.03	28.05	28.90	0.0197	1,033,285	11,424	28.68	29.16
2024-05-14	Z	CVI	28.44	28.97	28.30	28.89	0.335	1,083,853	8,689	26.00	28.99
2024-05-13	Z	CVI	28.98	29.11	28.51	28.55	-0.32	840,242	8,016	28.31	28.93
2024-05-10	Z	CVI	29.41	29.59	28.66	28.85	-0.455	1,170,016	7,713	26.07	31.43
2024-05-09	Z	CVI	29.48	29.88	29.24	29.79	0.395	952,197	7,862	29.56	29.91
2024-05-08	Z	CVI	29.15	29.87	29.00	29.39	0.16	1,307,100	9,024	29.14	32.13
2024-05-07	Z	CVI	29.53	29.88	29.15	29.23	-0.385	1,184,733	8,929	29.00	30.00
2024-05-06	Z	CVI	29.89	30.12	29.555	29.61	0.11	914,349	7,104	28.77	31.68
2024-05-03	Z	CVI	29.61	29.895	28.78	29.49	0.06	1,374,036	11,035	29.11	32.55
2024-05-02	Z	CVI	29.51	29.83	29.00	29.43	0.08	1,332,975	9,431	29.40	32.22
2024-05-01	Z	CVI	30.25	30.95	28.95	29.37	-1.00	1,867,153	11,583	26.62	32.15
2024-04-30	Z	CVI	33.51	33.51	30.32	30.38	-2.76	2,048,354	12,971	29.15	33.10
2024-04-29	Z	CVI	33.10	33.345	32.70	33.12	-0.10	933,035	8,407	10.00	35.49
2024-04-26	Z	CVI	33.06	33.395	32.80	33.22	-0.19	727,375	6,264	32.45	37.01
2024-04-25	Z	CVI	33.24	33.47	32.64	33.38	-0.19	489,006	5,254	30.34	42.60
2024-04-24	Z	CVI	33.51	33.63	32.99	33.57	-0.11	579,670	6,007	10.00	37.01
2024-04-23	Z	CVI	32.97	34.0799	32.70	33.69	0.61	770,114	7,795	10.00	37.01
2024-04-22	Z	CVI	32.71	33.61	32.45	33.10	0.28	594,884	5,578	27.60	34.00
2024-04-19	Z	CVI	32.50	33.01	32.3985	32.82	0.265	682,379	4,843	29.46	37.14
2024-04-18	Z	CVI	33.51	33.52	32.515	32.55	-0.88	615,366	5,857	32.26	32.93
2024-04-17	Z	CVI	33.99	34.18	33.34	33.41	-0.53	562,302	5,285	10.00	36.26
2024-04-16	Z	CVI	34.42	34.51	33.54	33.93	-0.58	639,727	5,232	33.50	35.00
2024-04-15	Z	CVI	35.11	35.3199	34.28	34.53	-0.61	589,302	4,893	31.33	35.00
2024-04-12	Z	CVI	35.66	36.06	34.81	35.14	-0.275	743,976	6,354	32.01	37.01
2024-04-11	Z	CVI	35.24	35.68	34.75	35.42	0.40	729,055	6,536	34.45	50.00
2024-04-10	Z	CVI	35.18	35.54	34.48	35.03	-0.225	887,734	8,387	34.54	35.32
2024-04-09	Z	CVI	36.47	36.565	35.05	35.25	-1.08	904,996	6,449	34.50	37.01
2024-04-08	Z	CVI	37.39	37.6599	36.31	36.32	-1.235	765,142	5,625	36.07	36.78
2024-04-05	Z	CVI	37.82	38.02	37.19	37.57	0.30	550,989	4,576	35.00	38.42
2024-04-04	Z	CVI	37.60	37.92	37.03	37.28	-0.33	489,997	4,371	36.98	38.30
2024-04-03	Z	CVI	36.68	38.07	36.35	37.62	1.30	880,041	6,703	34.58	38.37
2024-04-02	Z	CVI	36.95	37.60	35.90	36.36	-0.37	1,219,005	8,293	35.00	37.49
2024-04-01	Z	CVI	36.00	36.96	35.22	36.72	1.06	1,026,954	7,874	36.72	36.95
2024-03-29	Z	CVI	34.83	35.96	34.70	35.66	0.78	0	0	35.00	39.07
2024-03-28	Z	CVI	34.83	35.96	34.70	35.66	0.78	1,160,217	7,302	35.00	39.07
2024-03-27	Z	CVI	35.15	35.55	34.76	34.87	-0.28	1,052,448	8,471	34.87	38.00
2024-03-26	Z	CVI	36.32	36.47	35.13	35.15	-1.01	850,670	6,384	32.14	35.14
2024-03-25	Z	CVI	36.77	37.0206	35.84	36.16	-0.25	540,337	4,398	29.50	39.85
2024-03-22	Z	CVI	36.56	36.67	35.96	36.42	-0.29	551,272	4,838	36.14	37.06
2024-03-21	Z	CVI	36.90	37.335	36.55	36.69	-0.08	839,982	5,550	32.86	37.64
2024-03-20	Z	CVI	35.82	36.99	35.53	36.78	0.54	790,716	6,313	36.42	37.14
2024-03-19	Z	CVI	35.50	36.4599	35.50	36.24	0.67	938,906	5,683	36.00	36.97
2024-03-18	Z	CVI	36.03	36.07	35.37	35.58	-0.32	776,781	6,742	33.85	36.37
2024-03-15	Z	CVI	34.64	36.15	34.64	35.90	1.46	2,243,928	7,134	36.00	37.07
2024-03-14	Z	CVI	34.90	35.26	33.79	34.42	-0.27	1,074,818	7,486	30.00	35.96
2024-03-13	Z	CVI	33.26	34.89	33.26	34.70	2.155	1,178,051	8,281	34.37	34.97
2024-03-12	Z	CVI	32.88	33.36	32.51	32.54	-0.37	670,952	4,590	31.69	33.90
2024-03-11	Z	CVI	33.05	33.41	32.565	32.89	-0.22	610,294	4,099	29.27	33.80
2024-03-08	Z	CVI	33.59	33.87	32.72	33.09	-0.559	772,004	5,454	31.69	33.39
2024-03-07	Z	CVI	32.41	33.90	32.41	33.65	1.45	695,846	5,324	32.13	33.85
2024-03-06	Z	CVI	32.43	32.64	31.72	32.20	0.05	847,721	6,292	32.20	32.62
2024-03-05	Z	CVI	32.07	32.66	31.82	32.15	0.02	789,911	6,258	29.41	44.46
2024-03-04	Z	CVI	32.86	33.42	32.11	32.12	-0.66	875,427	6,917	29.36	35.75
2024-03-01	Z	CVI	32.9901	33.40	32.441	32.765	0.085	1,044,766	7,892	29.28	37.00
2024-02-29	Z	CVI	32.09	33.24	31.97	33.18	1.13	1,253,352	8,185	32.83	33.42
2024-02-28	Z	CVI	33.11	33.23	32.01	32.07	-1.515	1,277,067	7,641	29.27	32.07
2024-02-27	Z	CVI	33.58	34.04	33.38	33.57	0.02	888,475	7,050	26.10	38.52
2024-02-26	Z	CVI	33.20	34.18	33.08	33.56	0.12	1,230,274	9,093	26.10	37.14
2024-02-23	Z	CVI	32.40	33.52	32.0601	33.43	0.94	1,346,202	8,716	29.12	35.24
2024-02-22	Z	CVI	33.40	33.46	32.15	32.47	-0.97	1,899,876	10,687	29.56	36.55
2024-02-21	Z	CVI	34.37	34.92	32.79	33.44	-1.04	1,721,752	12,052	32.65	50.00
2024-02-20	Z	CVI	35.01	35.01	33.94	34.47	-0.57	1,570,012	11,219	34.70	37.63
2024-02-19	Z	CVI	35.73	35.7573	34.9917	35.05	-0.63	0	0	35.02	39.40