Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: CVO )

7.710 -0.090 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 9.850 9.950 9.660 9.720 61,250 -0.07(-0.72%)
Jan 30, 2024 9.810 9.980 9.620 9.790 49,765 -0.13(-1.31%)
Jan 29, 2024 9.250 9.980 9.080 9.920 133,910 +0.67(+7.24%)
Jan 26, 2024 8.690 9.280 8.690 9.250 106,470 +0.68(+7.93%)
Jan 25, 2024 8.720 8.840 8.570 8.570 45,604 +0.02(+0.23%)
Jan 24, 2024 8.760 8.760 8.520 8.550 49,691 -0.10(-1.16%)
Jan 23, 2024 8.870 8.990 8.560 8.650 135,605 -0.11(-1.26%)
Jan 22, 2024 8.740 8.980 8.740 8.760 86,237 +0.18(+2.10%)
Jan 19, 2024 8.520 8.750 8.480 8.580 96,052 +0.08(+0.94%)
Jan 18, 2024 8.620 8.770 8.440 8.500 29,161 -0.02(-0.23%)
Jan 17, 2024 8.350 8.580 8.260 8.520 52,810 +0.12(+1.43%)
Jan 16, 2024 8.560 8.560 8.350 8.400 33,488 -0.18(-2.10%)
Jan 15, 2024 8.510 8.640 8.410 8.580 28,357 +0.03(+0.35%)
Jan 12, 2024 8.560 8.700 8.360 8.550 56,211 -0.12(-1.38%)
Jan 11, 2024 8.690 8.770 8.550 8.670 69,904 -0.01(-0.12%)
Jan 10, 2024 8.830 8.840 8.510 8.680 122,507 -0.22(-2.47%)
Jan 09, 2024 9.240 9.240 8.850 8.900 45,682 -0.29(-3.16%)
Jan 08, 2024 9.060 9.210 9.060 9.190 34,072 +0.10(+1.10%)
Jan 05, 2024 9.570 9.570 9.030 9.090 84,295 -0.39(-4.11%)
Jan 04, 2024 9.640 9.640 9.400 9.480 34,036 -0.05(-0.52%)
Jan 03, 2024 9.410 9.640 9.400 9.530 64,183 -0.03(-0.31%)
Jan 02, 2024 9.520 9.570 9.210 9.560 68,083 -0.04(-0.42%)
Dec 29, 2023 9.600 0 +0.00(+0.00%)
Dec 28, 2023 9.500 9.650 9.450 9.600 30,489 +0.06(+0.63%)
Dec 27, 2023 9.790 9.790 9.160 9.540 127,587 -0.20(-2.05%)
Dec 22, 2023 9.740 0 -0.22(-2.21%)
Dec 21, 2023 9.800 10.06 9.680 9.960 129,248 +0.31(+3.21%)
Dec 20, 2023 9.740 9.770 9.570 9.650 58,296 -0.05(-0.52%)
Dec 19, 2023 9.480 9.840 9.480 9.700 47,850 +0.23(+2.43%)
Dec 18, 2023 9.880 9.980 9.470 9.470 115,376 -0.25(-2.57%)
Dec 15, 2023 9.890 9.890 9.530 9.720 112,752 -0.06(-0.61%)
Dec 14, 2023 9.620 9.820 9.620 9.780 67,149 +0.22(+2.30%)
Dec 13, 2023 9.230 9.790 9.230 9.560 84,223 +0.35(+3.80%)
Dec 12, 2023 9.320 9.330 9.210 9.210 114,075 -0.19(-2.02%)
Dec 11, 2023 9.720 9.940 9.330 9.400 59,188 -0.26(-2.69%)
Dec 08, 2023 9.440 9.790 9.440 9.660 82,557 +0.17(+1.79%)
Dec 07, 2023 9.710 9.740 9.260 9.490 283,478 -0.52(-5.19%)
Dec 06, 2023 10.02 10.18 10.00 10.01 65,201 -0.04(-0.40%)
Dec 05, 2023 9.990 10.13 9.980 10.05 43,136 +0.09(+0.90%)
Dec 04, 2023 10.00 10.14 9.950 9.960 126,501 -0.23(-2.26%)
Dec 01, 2023 9.990 10.28 9.930 10.19 113,407 +0.33(+3.35%)
Nov 30, 2023 10.60 10.60 9.860 9.860 672,029 -0.68(-6.45%)
Nov 29, 2023 10.79 10.98 10.54 10.54 56,154 -0.20(-1.86%)
Nov 28, 2023 10.90 11.00 10.71 10.74 92,346 -0.15(-1.38%)
Nov 27, 2023 11.20 11.31 10.89 10.89 40,159 -0.31(-2.77%)
Nov 24, 2023 11.08 11.32 11.06 11.20 29,988 +0.08(+0.72%)
Nov 23, 2023 11.05 11.29 10.94 11.12 19,529 +0.06(+0.54%)
Nov 22, 2023 10.92 11.34 10.80 11.06 73,559 +0.11(+1.00%)
Nov 21, 2023 10.87 10.99 10.65 10.95 67,118 -0.05(-0.45%)
Nov 20, 2023 10.75 11.25 10.56 11.00 243,772 +0.43(+4.07%)
Nov 17, 2023 10.09 10.59 10.00 10.57 130,454 +0.62(+6.23%)
Nov 16, 2023 10.01 10.17 9.920 9.950 36,009 -0.05(-0.50%)
Nov 15, 2023 10.31 10.38 9.900 10.00 102,470 -0.31(-3.01%)
Nov 14, 2023 10.30 10.71 10.26 10.31 77,338 +0.01(+0.10%)
Nov 13, 2023 10.21 10.49 10.21 10.30 72,028 +0.00(+0.00%)
Nov 10, 2023 10.34 10.55 10.11 10.30 56,641 -0.15(-1.44%)
Nov 09, 2023 10.19 10.89 10.19 10.45 106,327 +0.40(+3.98%)
Nov 08, 2023 9.770 10.18 9.730 10.05 55,739 +0.16(+1.62%)
Nov 07, 2023 10.25 10.40 9.200 9.890 140,686 -0.46(-4.44%)
Nov 06, 2023 10.85 10.86 10.20 10.35 63,219 -0.47(-4.34%)
Nov 03, 2023 10.58 11.19 10.58 10.82 84,111 +0.21(+1.98%)
Nov 02, 2023 10.46 10.95 10.46 10.61 100,009 +0.42(+4.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.