Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CVC Technologies, Inc. (4744) Historical Prices

TW:4744 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202625.7025.8025.6525.7025.700.00%31,3300.52
Nov 10, 202625.8525.8525.6525.7025.70+2.59%23,0960.37
Nov 09, 202625.0525.6525.0525.6525.65+2.40%42,0450.68
Nov 06, 202623.5525.6023.5525.0525.05-2.72%189,1353.20
Nov 05, 202625.8026.0025.7525.7525.75-0.19%39,0260.66
Nov 04, 202625.6025.8025.6025.8025.80+0.78%69,0151.19
Nov 03, 202625.6025.8025.5525.6025.600.00%70,0311.22
Nov 02, 202625.5025.6025.5025.6025.60-0.19%9,0210.15
Oct 30, 202625.3025.6525.3025.6525.65+1.38%4,0860.07
Oct 29, 202625.4025.5025.2025.3025.30-0.39%40,4110.68
Oct 28, 202625.8025.8525.3025.4025.40-1.17%38,1100.64
Oct 27, 202625.6025.9025.4025.7025.70+0.39%45,2970.77
Oct 26, 202625.6026.1025.5525.6025.600.00%00.00
Oct 23, 202625.6026.1025.5525.6025.600.00%00.00
Oct 22, 202626.1026.1025.5525.6025.60-1.92%69,0931.16
Oct 21, 202626.1026.4026.0526.1026.10+0.19%54,3580.89
Oct 20, 202626.6026.6026.0526.0526.05-2.07%116,5051.91
Oct 19, 202628.3028.3026.5526.6026.600.00%84,1651.33
Oct 16, 202626.6027.4526.6026.6026.60-0.19%53,1030.82
Oct 15, 202627.0027.0026.6026.6526.65-1.11%41,0680.61
Oct 14, 202627.5027.5026.9026.9526.95-1.10%112,3331.60
Oct 13, 202627.8027.8027.1027.2527.25-2.50%78,6061.03
Oct 12, 202628.7528.8027.9527.9527.95-2.10%58,4800.75
Oct 09, 202628.5528.7528.0528.5528.550.00%00.00
Oct 08, 202628.0528.7528.0528.5528.55+0.35%9,0110.11
Oct 07, 202627.7528.4527.7528.4528.45+1.25%43,0610.53
Oct 06, 202628.4528.5028.1028.1028.10-0.88%70,0980.87
Oct 05, 202628.3028.4028.0028.3528.35+0.18%15,0250.19
Oct 02, 202628.7028.7028.2528.3028.30-1.39%49,0570.59
Oct 01, 202629.9529.9528.6028.7028.70-1.71%55,7510.66
Sep 30, 202628.7029.4528.7029.2029.20+1.92%201,7832.43
Sep 29, 202628.0528.8027.9528.6528.65+2.14%67,1120.81
Sep 28, 202628.0528.0527.5028.0528.050.00%00.00
Sep 25, 202628.0528.0527.5028.0528.050.00%00.00
Sep 24, 202627.9528.0527.5028.0528.05+0.54%50,1620.60
Sep 23, 202628.0028.7527.9027.9027.90-1.06%37,1590.45
Sep 22, 202629.1029.1028.2028.2028.20-3.09%26,0830.31
Sep 21, 202629.8029.8529.1029.1029.10-1.69%70,9060.86
Sep 18, 202630.4030.4029.5529.6029.60-2.31%87,2771.05
Sep 17, 202631.0031.4029.2030.3030.30+0.50%325,0864.10
Sep 16, 202628.0030.1528.0030.1530.15+9.84%318,8604.29
Sep 15, 202626.6527.6026.6027.4527.45+1.86%65,1070.82
Sep 14, 202627.0027.4026.7526.9526.95+0.94%49,1090.58
Sep 11, 202626.6026.7026.4026.7026.70+0.75%18,3140.20
Sep 10, 202627.5027.5026.5026.5026.50-1.12%35,0960.27
Sep 09, 202626.9526.9526.8026.8026.80-0.37%43,0460.26
Sep 08, 202627.1527.1526.9026.9026.90-0.92%69,0340.39
Sep 07, 202626.8027.3026.8027.1527.15-0.73%39,1230.21
Sep 04, 202627.5027.5027.0027.3527.35-0.91%100,3400.51
Sep 03, 202627.8027.8027.4027.6027.60+0.36%42,5690.21