|
Closing price on 10/31/2019
|
|
| Open |
12.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
229,600 |
| Split-adjusted Price |
8.27 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
+1.10 / +9.24%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.96
|
8.27
|
229,600
|
|
|
10/30/2019
|
+1.00 / +9.17%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.77
|
7.57
|
26,100
|
|
|
10/29/2019
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.94
|
1,400
|
|
|
10/28/2019
|
+1.00 / +9.01%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.70
|
100
|
|
|
10/25/2019
|
+0.10 / +0.91%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.19
|
7.06
|
1,100
|
|
|
10/24/2019
|
-0.50 / -4.35%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.56
|
7.00
|
1,600
|
|
|
10/23/2019
|
+1.00 / +9.52%
|
10.30
|
11.50
|
10.20
|
11.50
|
10.62
|
7.32
|
2,100
|
|
|
10/22/2019
|
+0.60 / +6.06%
|
9.60
|
10.50
|
9.60
|
10.50
|
9.89
|
6.68
|
1,500
|
|
|
10/21/2019
|
+0.30 / +3.13%
|
9.20
|
9.90
|
9.10
|
9.90
|
9.68
|
6.30
|
3,800
|
|
|
10/18/2019
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.20
|
6.11
|
40,900
|
|
|
10/17/2019
|
-0.10 / -1.03%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.32
|
6.11
|
44,500
|
|
|
10/16/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
6.17
|
400
|
|
|
10/15/2019
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
6.17
|
1,600
|
|
|
10/14/2019
|
+0.50 / +5.32%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
6.30
|
200
|
|
|
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
|
|
|