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 )

5.650 -0.020 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.770 5.770 5.590 5.650 52,920 -0.02(-0.35%)
Oct 17, 2024 5.760 5.760 5.600 5.670 71,986 +0.07(+1.25%)
Oct 16, 2024 5.580 5.670 5.520 5.600 43,016 +0.04(+0.72%)
Oct 15, 2024 5.710 5.710 5.520 5.560 101,948 -0.21(-3.64%)
Oct 11, 2024 5.770 0 +0.08(+1.41%)
Oct 10, 2024 5.780 5.780 5.600 5.690 32,108 +0.00(+0.00%)
Oct 09, 2024 5.620 5.750 5.600 5.690 45,718 +0.11(+1.97%)
Oct 08, 2024 5.560 5.640 5.510 5.580 38,371 -0.03(-0.53%)
Oct 07, 2024 5.620 5.640 5.500 5.610 60,374 -0.01(-0.18%)
Oct 04, 2024 5.760 5.800 5.610 5.620 111,157 -0.18(-3.10%)
Oct 03, 2024 5.870 5.870 5.710 5.800 56,352 -0.10(-1.69%)
Oct 02, 2024 6.000 6.000 5.850 5.900 56,595 -0.03(-0.51%)
Oct 01, 2024 6.220 6.220 5.910 5.930 64,843 -0.21(-3.42%)
Sep 30, 2024 6.080 6.140 6.040 6.140 76,240 +0.12(+1.99%)
Sep 27, 2024 6.130 6.200 6.010 6.020 68,066 -0.08(-1.31%)
Sep 26, 2024 6.100 6.170 6.060 6.100 27,216 +0.06(+0.99%)
Sep 25, 2024 6.330 6.330 6.030 6.040 80,721 -0.28(-4.43%)
Sep 24, 2024 6.210 6.320 6.120 6.320 88,729 +0.17(+2.76%)
Sep 23, 2024 6.290 6.300 6.140 6.150 65,070 -0.13(-2.07%)
Sep 20, 2024 6.220 6.290 6.170 6.280 116,483 +0.03(+0.48%)
Sep 19, 2024 6.140 6.310 6.140 6.250 115,140 +0.09(+1.46%)
Sep 18, 2024 6.330 6.350 6.120 6.160 106,844 -0.19(-2.99%)
Sep 17, 2024 6.000 6.400 6.000 6.350 193,181 +0.36(+6.01%)
Sep 16, 2024 6.150 6.150 5.900 5.990 129,509 +0.09(+1.53%)
Sep 13, 2024 5.930 6.020 5.870 5.900 104,959 +0.07(+1.20%)
Sep 12, 2024 5.740 5.920 5.640 5.830 108,406 +0.07(+1.22%)
Sep 11, 2024 5.800 5.810 5.620 5.760 98,399 +0.00(+0.00%)
Sep 10, 2024 5.780 5.800 5.570 5.760 119,461 -0.01(-0.17%)
Sep 09, 2024 5.790 5.850 5.710 5.770 108,030 +0.07(+1.23%)
Sep 06, 2024 5.750 5.930 5.560 5.700 97,710 -0.10(-1.72%)
Sep 05, 2024 5.880 5.990 5.790 5.800 58,579 -0.09(-1.53%)
Sep 04, 2024 5.970 6.020 5.860 5.890 72,319 -0.08(-1.34%)
Sep 03, 2024 6.160 6.270 5.920 5.970 140,180 -0.39(-6.13%)
Aug 30, 2024 6.360 0 +0.13(+2.09%)
Aug 29, 2024 6.240 6.450 6.230 6.230 141,001 -0.04(-0.64%)
Aug 28, 2024 6.340 6.380 6.150 6.270 82,003 -0.03(-0.48%)
Aug 27, 2024 6.330 6.400 6.160 6.300 191,159 +0.00(+0.00%)
Aug 26, 2024 6.080 6.380 6.080 6.300 114,398 +0.14(+2.27%)
Aug 23, 2024 6.090 6.330 6.030 6.160 202,055 +0.20(+3.36%)
Aug 22, 2024 6.160 6.170 5.830 5.960 338,915 -0.30(-4.79%)
Aug 21, 2024 6.490 6.500 6.230 6.260 54,402 -0.12(-1.88%)
Aug 20, 2024 6.590 6.600 6.380 6.380 64,612 -0.20(-3.04%)
Aug 19, 2024 6.590 6.720 6.560 6.580 87,354 -0.02(-0.30%)
Aug 16, 2024 6.430 6.610 6.430 6.600 171,651 +0.02(+0.30%)
Aug 15, 2024 6.400 6.640 6.400 6.580 88,428 +0.20(+3.13%)
Aug 14, 2024 6.350 6.460 6.300 6.380 54,912 -0.07(-1.09%)
Aug 13, 2024 6.020 6.520 6.020 6.450 173,215 +0.39(+6.44%)
Aug 12, 2024 5.950 6.180 5.940 6.060 154,549 +0.15(+2.54%)
Aug 09, 2024 6.270 6.270 5.910 5.910 88,552 -0.31(-4.98%)
Aug 08, 2024 5.840 6.300 5.840 6.220 230,951 +0.37(+6.32%)
Aug 07, 2024 6.000 6.090 5.730 5.850 263,480 -0.15(-2.50%)
Aug 06, 2024 5.900 6.050 5.770 6.000 159,885 -0.09(-1.48%)
Aug 02, 2024 6.090 0 -0.21(-3.33%)
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.