|
|
Closing price on 11/28/2025
|
|
| Open |
29.00 |
| High |
30.40 |
| Low |
29.00 |
| Volume |
2,800 |
| Split-adjusted Price |
30.00 |
There is no data on 11/30/2025. Display data on 11/28/2025 instead.
|
|
CRV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.60 / -1.96%
|
29.00
|
30.40
|
29.00
|
30.00
|
29.45
|
30.00
|
2,800
|
|
|
11/27/2025
|
-0.15 / -0.49%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.55
|
30.60
|
300
|
|
|
11/26/2025
|
+0.10 / +0.33%
|
31.80
|
31.80
|
29.15
|
30.75
|
29.70
|
30.75
|
1,600
|
|
|
11/25/2025
|
-0.05 / -0.16%
|
30.70
|
30.75
|
30.65
|
30.65
|
30.70
|
30.65
|
4,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
29.60
|
30.90
|
29.50
|
30.70
|
29.83
|
30.70
|
1,800
|
|
|
11/21/2025
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.85
|
30.70
|
700
|
|
|
11/20/2025
|
-0.75 / -2.36%
|
31.70
|
31.70
|
29.60
|
31.00
|
30.32
|
31.00
|
8,200
|
|
|
11/19/2025
|
-0.05 / -0.16%
|
30.90
|
31.75
|
30.00
|
31.75
|
30.39
|
31.75
|
5,900
|
|
|
11/18/2025
|
-0.20 / -0.63%
|
32.40
|
32.40
|
30.50
|
31.80
|
30.76
|
31.80
|
7,700
|
|
|
11/17/2025
|
-0.50 / -1.54%
|
31.20
|
32.00
|
31.20
|
32.00
|
31.38
|
32.00
|
5,600
|
|
|
11/14/2025
|
0.00 / 0.00%
|
30.85
|
32.50
|
30.85
|
32.50
|
32.17
|
32.50
|
4,000
|
|
|
11/13/2025
|
-0.30 / -0.91%
|
31.00
|
32.60
|
31.00
|
32.50
|
31.89
|
32.50
|
700
|
|
|
11/12/2025
|
+0.05 / +0.15%
|
31.00
|
32.80
|
30.90
|
32.80
|
31.25
|
32.80
|
1,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
30.80
|
32.80
|
30.50
|
32.75
|
31.84
|
32.75
|
46,300
|
|
|
11/10/2025
|
-0.20 / -0.61%
|
31.20
|
32.80
|
31.00
|
32.75
|
31.72
|
32.75
|
1,200
|
|
|
11/7/2025
|
-0.55 / -1.64%
|
31.80
|
32.95
|
31.70
|
32.95
|
32.04
|
32.95
|
400
|
|
|
11/6/2025
|
+0.20 / +0.60%
|
32.00
|
33.50
|
32.00
|
33.50
|
32.10
|
33.50
|
2,700
|
|
|
11/5/2025
|
+0.10 / +0.30%
|
33.30
|
33.30
|
31.45
|
33.30
|
32.02
|
33.30
|
3,700
|
|
|
11/4/2025
|
-0.25 / -0.75%
|
33.45
|
33.45
|
31.30
|
33.20
|
33.18
|
33.20
|
11,900
|
|
|
11/3/2025
|
+0.90 / +2.76%
|
33.55
|
33.55
|
30.75
|
33.45
|
33.17
|
33.45
|
900
|
|
|
10/31/2025
|
-2.45 / -7.00%
|
35.50
|
35.50
|
32.55
|
32.55
|
32.99
|
32.55
|
5,100
|
|
|
10/30/2025
|
-0.70 / -1.96%
|
35.40
|
35.40
|
33.35
|
35.00
|
34.28
|
35.00
|
6,500
|
|
|
10/29/2025
|
+1.05 / +3.03%
|
34.75
|
35.70
|
34.75
|
35.70
|
35.68
|
35.70
|
4,600
|
|
|
10/28/2025
|
+1.30 / +3.90%
|
31.10
|
35.00
|
31.10
|
34.65
|
32.96
|
34.65
|
5,300
|
|
|
10/27/2025
|
-2.15 / -6.06%
|
36.95
|
36.95
|
33.10
|
33.35
|
33.63
|
33.35
|
9,400
|
|
|
10/24/2025
|
+0.20 / +0.57%
|
35.30
|
37.00
|
35.30
|
35.50
|
36.21
|
35.50
|
22,100
|
|
|
10/23/2025
|
+1.60 / +4.75%
|
32.25
|
35.30
|
31.80
|
35.30
|
32.98
|
35.30
|
33,100
|
|
|
10/22/2025
|
-1.70 / -4.80%
|
33.00
|
35.35
|
33.00
|
33.70
|
33.39
|
33.70
|
62,800
|
|
|
10/21/2025
|
-2.65 / -6.96%
|
35.40
|
35.65
|
35.40
|
35.40
|
35.41
|
35.40
|
12,100
|
|
|
10/20/2025
|
-2.85 / -6.97%
|
41.00
|
41.00
|
38.05
|
38.05
|
38.81
|
38.05
|
12,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|