|
Closing price on 10/11/2019
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
2,500 |
| Split-adjusted Price |
5.98 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2019
|
-0.40 / -4.08%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.09
|
5.98
|
2,500
|
|
|
10/10/2019
|
-0.40 / -3.92%
|
9.20
|
9.90
|
9.20
|
9.80
|
9.51
|
6.24
|
900
|
|
|
10/9/2019
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.49
|
100
|
|
|
10/8/2019
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.17
|
200
|
|
|
10/7/2019
|
0.00 / 0.00%
|
9.10
|
9.80
|
8.90
|
9.80
|
9.07
|
6.24
|
3,900
|
|
|
10/4/2019
|
-0.20 / -2.00%
|
9.50
|
9.80
|
9.10
|
9.80
|
9.33
|
6.24
|
1,200
|
|
|
10/3/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.36
|
0
|
|
|
10/2/2019
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.30
|
10.00
|
10.00
|
6.36
|
1,000
|
|
|
10/1/2019
|
0.00 / 0.00%
|
9.10
|
10.50
|
9.00
|
9.90
|
9.46
|
6.30
|
14,400
|
|
|
9/30/2019
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.30
|
100
|
|
|
9/27/2019
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.20
|
9.20
|
9.80
|
5.85
|
1,600
|
|
|
9/26/2019
|
-1.00 / -9.80%
|
10.80
|
10.80
|
9.20
|
9.20
|
9.27
|
5.85
|
2,400
|
|
|
9/25/2019
|
-1.10 / -9.73%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.26
|
6.49
|
1,200
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.19
|
0
|
|
|
9/23/2019
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.19
|
100
|
|
|
9/20/2019
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.87
|
1,000
|
|
|
9/19/2019
|
+0.50 / +4.63%
|
9.80
|
11.30
|
9.80
|
11.30
|
10.67
|
7.19
|
300
|
|
|
9/18/2019
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.87
|
100
|
|
|
9/17/2019
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
6.68
|
2,100
|
|
|
9/16/2019
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.13
|
100
|
|
|
9/13/2019
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.81
|
100
|
|
|
9/12/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
9/10/2019
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
100
|
|
|
9/9/2019
|
+1.00 / +9.52%
|
11.50
|
11.50
|
10.10
|
11.50
|
10.35
|
7.32
|
1,100
|
|
|
9/6/2019
|
-1.10 / -9.48%
|
12.00
|
12.00
|
10.50
|
10.50
|
10.70
|
6.68
|
2,000
|
|
|
9/5/2019
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
100
|
|
|
9/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
0
|
|
|
9/3/2019
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
200
|
|
|
8/30/2019
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.87
|
4,500
|
|
|