|
Closing price on 2/12/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
4,500 |
| Split-adjusted Price |
6.49 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.70
|
10.20
|
9.98
|
6.49
|
4,500
|
|
|
2/11/2020
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.07
|
6.62
|
4,700
|
|
|
2/10/2020
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.28
|
6.62
|
5,400
|
|
|
2/7/2020
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.31
|
6.62
|
14,300
|
|
|
2/6/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.43
|
500
|
|
|
2/5/2020
|
-0.90 / -8.18%
|
10.20
|
10.60
|
10.10
|
10.10
|
10.40
|
6.43
|
9,400
|
|
|
2/4/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
0
|
|
|
2/3/2020
|
+0.10 / +0.92%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.24
|
7.00
|
8,300
|
|
|
1/31/2020
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.61
|
6.94
|
5,300
|
|
|
1/30/2020
|
-0.30 / -2.68%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.26
|
6.94
|
1,100
|
|
|
1/22/2020
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.13
|
100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.94
|
2,800
|
|
|
1/20/2020
|
-0.40 / -3.54%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
6.94
|
3,300
|
|
|
1/17/2020
|
+0.30 / +2.73%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.00
|
7.19
|
78,200
|
|
|
1/16/2020
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.18
|
7.00
|
108,600
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
2,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
0
|
|
|
1/13/2020
|
-0.40 / -3.51%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.34
|
7.00
|
17,400
|
|
|
1/10/2020
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
500
|
|
|
1/9/2020
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.19
|
300
|
|
|
1/8/2020
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.25
|
6.87
|
1,100
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
0
|
|
|
1/3/2020
|
-0.70 / -5.98%
|
11.60
|
12.10
|
11.00
|
11.00
|
11.25
|
7.00
|
8,800
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.45
|
0
|
|
|
12/31/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.45
|
0
|
|
|
12/30/2019
|
+0.70 / +6.36%
|
10.50
|
11.70
|
10.50
|
11.70
|
10.54
|
7.45
|
3,100
|
|
|
12/27/2019
|
-0.60 / -5.17%
|
12.30
|
12.40
|
10.80
|
11.00
|
11.43
|
7.00
|
21,200
|
|
|
12/26/2019
|
-0.40 / -3.33%
|
12.50
|
12.80
|
11.50
|
11.60
|
11.85
|
7.38
|
7,600
|
|
|
12/25/2019
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.84
|
7.64
|
1,600
|
|
|