OTC Markets OTCPK - Delayed Quote
USD
CVC Capital Partners plc (CVCCF)
13.60
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 29, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 28, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 27, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 26, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 23, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 22, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 21, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 20, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 19, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 16, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 15, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 14, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 13, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 12, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 9, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 8, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 7, 2026
13.60
13.60
13.60
13.60
13.60
500
Oct 6, 2026
14.84
14.84
14.84
14.84
14.84
-
Oct 5, 2026
14.84
14.84
14.84
14.84
14.84
-
Oct 2, 2026
14.84
14.84
14.84
14.84
14.84
-
Oct 1, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 30, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 29, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 28, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 25, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 24, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 23, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 22, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 21, 2026
14.84
14.84
14.84
14.84
14.84
-
Sep 18, 2026
14.84
14.84
14.84
14.84
14.84
100
Sep 17, 2026
14.96
14.96
14.96
14.96
14.96
-
Sep 16, 2026
14.96
14.96
14.96
14.96
14.96
-
Sep 15, 2026
14.96
14.96
14.96
14.96
14.96
150
Sep 14, 2026
15.68
15.68
15.68
15.68
15.68
-
Sep 11, 2026
15.68
15.68
15.68
15.68
15.68
500
Sep 10, 2026
16.39
16.39
16.39
16.39
16.39
10,000
Sep 9, 2026
16.16
16.16
16.16
16.16
16.16
161
Sep 8, 2026
16.89
16.89
16.89
16.89
16.89
-
Sep 4, 2026
16.89
16.89
16.89
16.89
16.89
-
Sep 3, 2026
16.89
16.89
16.89
16.89
16.89
-
Sep 2, 2026
16.89
16.89
16.89
16.89
16.89
-
Sep 1, 2026
16.89
16.89
16.89
16.89
16.89
-
Aug 31, 2026
16.89
16.89
16.89
16.89
16.89
300
Aug 28, 2026
17.80
17.80
17.80
17.80
17.80
-
Aug 27, 2026
17.80
17.80
17.80
17.80
17.80
-
Aug 26, 2026
17.80
17.80
17.80
17.80
17.80
-
Aug 25, 2026
17.80
17.80
17.80
17.80
17.80
500
Aug 24, 2026
18.22
18.22
18.22
18.22
18.22
100
Aug 21, 2026
16.43
16.43
16.43
16.43
16.43
-
Aug 20, 2026
0.29343456
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
16.43
16.43
16.43
16.43
16.43
-
Aug 19, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 18, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 17, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 14, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 13, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 12, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 11, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 10, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 7, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 6, 2026
0.26535395
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
16.43
16.43
16.43
16.43
16.17
-
Aug 5, 2026
16.43
16.43
16.43
16.43
15.93
-
Aug 4, 2026
16.43
16.43
16.43
16.43
15.93
-
Aug 3, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 31, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 30, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 29, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 28, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 27, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 24, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 23, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 22, 2026
16.43
16.43
16.43
16.43
15.93
-
Jul 21, 2026
16.43
16.43
16.43
16.43
15.93
1,001
Jul 20, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 17, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 16, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 15, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 14, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 13, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 10, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 9, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 8, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 7, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 6, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 2, 2026
14.00
14.00
14.00
14.00
13.58
-
Jul 1, 2026
14.00
14.00
14.00
14.00
13.58
-
Jun 30, 2026
14.00
14.00
14.00
14.00
13.58
-
Jun 29, 2026
14.00
14.00
14.00
14.00
13.58
-
Jun 26, 2026
14.00
14.00
14.00
14.00
13.58
150
Jun 25, 2026
14.80
14.80
14.80
14.80
14.35
-
Jun 24, 2026
14.80
14.80
14.80
14.80
14.35
-
Jun 23, 2026
14.73
14.80
14.73
14.80
14.35
7,812
Jun 22, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 18, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 17, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 16, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 15, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 12, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 11, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 10, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 9, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 8, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 5, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 4, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 3, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 2, 2026
15.02
15.02
15.02
15.02
14.57
-
Jun 1, 2026
15.02
15.02
15.02
15.02
14.57
-
May 29, 2026
15.02
15.02
15.02
15.02
14.57
-
May 28, 2026
15.02
15.02
15.02
15.02
14.57
-
May 27, 2026
15.02
15.02
15.02
15.02
14.57
-
May 26, 2026
15.02
15.02
15.02
15.02
14.57
504
May 22, 2026
13.00
13.00
13.00
13.00
12.61
-
May 21, 2026
13.00
13.00
13.00
13.00
12.61
-
May 20, 2026
13.00
13.00
13.00
13.00
12.61
-
May 19, 2026
13.00
13.00
13.00
13.00
12.61
-
May 18, 2026
13.00
13.00
13.00
13.00
12.61
-
May 15, 2026
13.00
13.00
13.00
13.00
12.61
-
May 14, 2026
0.26535395
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
13.00
13.00
13.00
13.00
12.61
-
May 13, 2026
13.00
13.00
13.00
13.00
12.38
-
May 12, 2026
13.00
13.00
13.00
13.00
12.38
-
May 11, 2026
13.00
13.00
13.00
13.00
12.38
-
May 8, 2026
13.00
13.00
13.00
13.00
12.38
-
May 7, 2026
13.00
13.00
13.00
13.00
12.38
-
May 6, 2026
13.00
13.00
13.00
13.00
12.38
-
May 5, 2026
13.00
13.00
13.00
13.00
12.38
-
May 4, 2026
13.00
13.00
13.00
13.00
12.38
-
May 1, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 30, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 29, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 28, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 27, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 24, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 23, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 22, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 21, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 20, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 17, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 16, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 15, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 14, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 13, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 10, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 9, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 8, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 7, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 6, 2026
13.00
13.00
13.00
13.00
12.38
-
Apr 2, 2026
13.00
13.00
13.00
13.00
12.38
4,001
Apr 1, 2026
12.70
12.70
12.70
12.70
12.09
-
Mar 31, 2026
12.70
12.70
12.70
12.70
12.09
-
Mar 30, 2026
12.70
12.70
12.70
12.70
12.09
4,015
Mar 27, 2026
12.80
12.80
12.80
12.80
12.19
-
Mar 26, 2026
12.80
12.80
12.80
12.80
12.19
500
Mar 25, 2026
12.90
12.90
12.90
12.90
12.28
3,500
Mar 24, 2026
12.50
12.50
12.50
12.50
11.90
208
Mar 23, 2026
12.69
12.69
12.69
12.69
12.08
-
Mar 20, 2026
12.69
12.69
12.69
12.69
12.08
-
Mar 19, 2026
12.69
12.69
12.69
12.69
12.08
-
Mar 18, 2026
12.69
12.69
12.69
12.69
12.08
-
Mar 17, 2026
12.69
12.69
12.69
12.69
12.08
-
Mar 16, 2026
12.69
12.69
12.69
12.69
12.08
-
Mar 13, 2026
12.99
12.99
12.69
12.69
12.08
2,766
Mar 12, 2026
15.00
15.00
15.00
15.00
14.28
-
Mar 11, 2026
15.00
15.00
15.00
15.00
14.28
-
Mar 10, 2026
15.00
15.00
15.00
15.00
14.28
1,500
Mar 9, 2026
14.00
14.00
14.00
14.00
13.33
-
Mar 6, 2026
14.00
14.00
14.00
14.00
13.33
-
Mar 5, 2026
14.00
14.00
14.00
14.00
13.33
-
Mar 4, 2026
14.00
14.00
14.00
14.00
13.33
-
Mar 3, 2026
14.00
14.00
14.00
14.00
13.33
-
Mar 2, 2026
14.00
14.00
14.00
14.00
13.33
100
Feb 27, 2026
14.30
14.30
14.30
14.30
13.61
-
Feb 26, 2026
14.30
14.30
14.30
14.30
13.61
-
Feb 25, 2026
14.30
14.30
14.30
14.30
13.61
-
Feb 24, 2026
14.30
14.30
14.30
14.30
13.61
-
Feb 23, 2026
14.30
14.30
14.30
14.30
13.61
103
Feb 20, 2026
15.30
15.30
15.30
15.30
14.57
-
Feb 19, 2026
15.30
15.30
15.30
15.30
14.57
-
Feb 18, 2026
15.30
15.30
15.30
15.30
14.57
-
Feb 17, 2026
15.30
15.30
15.30
15.30
14.57
-
Feb 13, 2026
15.16
15.30
15.16
15.30
14.57
1,320
Feb 12, 2026
16.10
16.10
15.62
15.62
14.87
516
Feb 11, 2026
16.10
16.10
16.10
16.10
15.33
-
Feb 10, 2026
16.10
16.10
16.10
16.10
15.33
-
Feb 9, 2026
16.10
16.10
16.10
16.10
15.33
-
Feb 6, 2026
16.10
16.10
16.10
16.10
15.33
-
Feb 5, 2026
16.10
16.10
16.10
16.10
15.33
100
Feb 4, 2026
16.10
16.10
16.10
16.10
15.33
450
Feb 3, 2026
16.32
16.32
16.32
16.32
15.54
-
Feb 2, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 30, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 29, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 28, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 27, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 26, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 23, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 22, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 21, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 20, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 16, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 15, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 14, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 13, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 12, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 9, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 8, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 7, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 6, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 5, 2026
16.32
16.32
16.32
16.32
15.54
-
Jan 2, 2026
16.32
16.32
16.32
16.32
15.54
-
Dec 31, 2025
16.32
16.32
16.32
16.32
15.54
-
Dec 30, 2025
16.32
16.32
16.32
16.32
15.54
-
Dec 29, 2025
16.32
16.32
16.32
16.32
15.54
-
Dec 26, 2025
16.32
16.32
16.32
16.32
15.54
1,750
Dec 24, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 23, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 22, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 19, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 18, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 17, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 16, 2025
17.00
17.00
17.00
17.00
16.18
-
Dec 15, 2025
17.00
17.00
17.00
17.00
16.18
1,381
Dec 12, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 11, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 10, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 9, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 8, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 5, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 4, 2025
16.09
16.09
16.09
16.09
15.32
-
Dec 3, 2025
16.09
16.09
16.09
16.09
15.32
1,000
Dec 2, 2025
16.75
16.75
16.75
16.75
15.95
-
Dec 1, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 28, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 26, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 25, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 24, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 21, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 20, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 19, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 18, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 17, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 14, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 13, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 12, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 11, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 10, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 7, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 6, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 5, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 4, 2025
16.75
16.75
16.75
16.75
15.95
-
Nov 3, 2025
16.75
16.75
16.75
16.75
15.95
-
Oct 31, 2025
16.75
16.75
16.75
16.75
15.95
-
