Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CVC Capital Partners plc (CVC) Historical Prices

15 Followers
NL:CVC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.8714.9514.7314.8814.88+0.07%740,6550.68
Nov 10, 202614.8814.9814.7414.8714.87+2.84%585,2080.54
Nov 09, 202614.4414.7714.3914.7714.77+2.14%690,3730.64
Nov 06, 202614.4014.5614.2414.4614.46-0.48%937,2280.86
Nov 05, 202614.8515.0014.3214.5314.53-1.76%1,172,2581.09
Nov 04, 202614.3014.8314.2114.7914.79+3.64%1,191,9441.12
Nov 03, 202614.2914.4314.1114.2714.27-1.31%944,2620.89
Nov 02, 202613.5614.5213.5014.4614.46+7.75%1,933,0711.84
Oct 30, 202613.2813.4313.2013.4213.42+1.67%1,128,9471.08
Oct 29, 202612.8413.3012.8113.2013.20+2.80%1,362,1651.31
Oct 28, 202612.9113.0212.8212.8412.84-0.70%673,1410.64
Oct 27, 202612.8212.9712.6612.9312.93+0.94%879,2210.83
Oct 26, 202612.7312.8512.6112.8112.81+1.10%1,122,6081.06
Oct 23, 202612.4312.6712.3212.6712.67+1.52%1,116,4821.06
Oct 22, 202612.1112.4812.0612.4812.48+1.79%1,164,3651.10
Oct 21, 202612.3212.3212.1412.2612.26-0.65%950,6080.90
Oct 20, 202612.1912.4412.0912.3412.340.00%1,163,1251.09
Oct 19, 202612.0712.3412.0112.3412.34+1.73%1,067,1371.01
Oct 16, 202612.1712.3112.1212.1312.13+0.50%1,103,1231.05
Oct 15, 202612.0312.2111.7712.0712.07+0.42%1,617,3871.56
Oct 14, 202612.2512.3812.0212.0212.02-1.64%880,9430.84
Oct 13, 202612.3412.4712.1512.2212.22-1.37%875,0510.84
Oct 12, 202612.6012.6512.3512.3912.39+1.72%988,4760.94
Oct 09, 202612.0012.2012.0012.1812.18+2.87%1,037,7250.99
Oct 08, 202612.0012.0511.8211.8411.84-1.91%1,133,7891.08
Oct 07, 202612.2012.4212.0312.0712.07-1.95%1,148,9321.11
Oct 06, 202612.2912.3712.1412.3112.31+1.32%979,1780.94
Oct 05, 202612.2712.4012.1012.1512.15-0.74%871,1980.84
Oct 02, 202612.2412.3612.0812.2412.24+0.41%1,379,2921.34
Oct 01, 202612.4412.5612.1212.1912.19-3.10%1,455,0321.43
Sep 30, 202612.3712.6712.3412.5812.58+2.28%1,141,8511.13
Sep 29, 202612.3212.4912.3012.3012.30+0.08%605,1180.60
Sep 28, 202612.4012.6312.2912.2912.29-0.65%812,7220.80
Sep 25, 202612.4012.4312.2512.3712.37+1.23%763,4760.75
Sep 24, 202612.6012.6912.2212.2212.22-3.55%1,208,4541.19
Sep 23, 202612.8012.8312.6412.6712.67-0.39%501,8550.49
Sep 22, 202612.8313.0812.7212.7212.72-0.16%653,9610.63
Sep 21, 202612.7512.8612.6812.7412.74+0.71%695,5080.67
Sep 18, 202613.0513.0612.5312.6512.65-3.14%2,819,7712.78
Sep 17, 202613.1913.2712.9513.0613.06-0.61%1,427,8241.41
Sep 16, 202613.1213.1512.9413.1413.14+0.61%1,510,5131.48
Sep 15, 202613.4913.5113.0313.0613.06-3.40%1,452,6631.43
Sep 14, 202613.5813.8213.4413.5213.52-1.02%867,5590.85
Sep 11, 202613.6813.7013.5313.6613.66+0.07%973,7930.96
Sep 10, 202613.9414.0213.6113.6513.65-1.66%902,9480.88
Sep 09, 202613.8913.9913.7513.8813.88-1.49%973,7900.95
Sep 08, 202613.7014.1113.6714.0914.09+2.85%1,201,2981.17
Sep 07, 202613.9013.9013.6413.7013.70-1.44%623,4280.60
Sep 04, 202614.1414.2213.8513.9013.90-1.56%940,1870.90
Sep 03, 202613.6214.1213.6214.1214.12+3.44%1,623,6121.58