|
Closing price on 11/28/2018
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
16,100 |
| Split-adjusted Price |
8.59 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.46
|
8.59
|
16,100
|
|
|
11/27/2018
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.40
|
13.80
|
13.55
|
8.78
|
22,000
|
|
|
11/26/2018
|
+0.40 / +3.01%
|
13.40
|
13.70
|
13.10
|
13.70
|
13.32
|
8.72
|
31,100
|
|
|
11/23/2018
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.22
|
8.46
|
11,600
|
|
|
11/22/2018
|
-0.10 / -0.75%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.16
|
8.40
|
14,100
|
|
|
11/21/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.19
|
8.46
|
11,700
|
|
|
11/20/2018
|
-0.30 / -2.21%
|
13.00
|
13.80
|
13.00
|
13.30
|
13.46
|
8.46
|
12,400
|
|
|
11/19/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.10
|
13.60
|
13.58
|
8.65
|
25,900
|
|
|
11/16/2018
|
+0.30 / +2.26%
|
13.40
|
14.00
|
12.80
|
13.60
|
13.49
|
8.65
|
25,800
|
|
|
11/15/2018
|
-0.60 / -4.32%
|
13.90
|
13.90
|
12.60
|
13.30
|
13.03
|
8.46
|
40,100
|
|
|
11/14/2018
|
+0.20 / +1.46%
|
13.80
|
14.50
|
13.70
|
13.90
|
13.97
|
8.85
|
37,900
|
|
|
11/13/2018
|
+0.90 / +7.03%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.51
|
8.72
|
44,800
|
|
|
11/12/2018
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.76
|
8.15
|
105,000
|
|
|
11/9/2018
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.20
|
7.45
|
38,100
|
|
|
11/8/2018
|
+0.50 / +4.90%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.57
|
6.81
|
19,300
|
|
|
11/7/2018
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.03
|
6.49
|
38,331
|
|
|
11/6/2018
|
+0.10 / +0.99%
|
10.00
|
10.30
|
9.50
|
10.20
|
9.92
|
6.49
|
44,600
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
9.90
|
10.10
|
10.81
|
6.43
|
192,700
|
|
|
11/2/2018
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.43
|
79,100
|
|
|
11/1/2018
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.85
|
35,000
|
|
|
10/31/2018
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.35
|
17,800
|
|
|
10/30/2018
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.90
|
34,500
|
|
|
10/29/2018
|
+0.60 / +9.38%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
4.45
|
17,200
|
|
|
10/26/2018
|
+0.50 / +8.47%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.34
|
4.07
|
32,900
|
|
|
10/25/2018
|
+0.40 / +7.27%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.73
|
3.75
|
27,600
|
|
|
10/24/2018
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.51
|
3.50
|
38,600
|
|
|
10/23/2018
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.37
|
3.44
|
22,400
|
|
|
10/22/2018
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.34
|
3.50
|
10,900
|
|
|
10/19/2018
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.49
|
3.44
|
8,400
|
|
|
10/18/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.46
|
3.50
|
11,600
|
|
|