|
Closing price on 2/21/2020
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
248,300 |
| Split-adjusted Price |
6.68 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.51
|
6.68
|
248,300
|
|
|
2/20/2020
|
+0.10 / +0.95%
|
9.70
|
10.60
|
9.50
|
10.60
|
10.26
|
6.75
|
39,100
|
|
|
2/19/2020
|
-0.20 / -1.87%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.00
|
6.68
|
19,800
|
|
|
2/18/2020
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.72
|
6.81
|
1,100
|
|
|
2/17/2020
|
+0.90 / +9.47%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.38
|
6.62
|
6,900
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.33
|
6.05
|
2,300
|
|
|
2/13/2020
|
-0.70 / -6.86%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
6.05
|
2,000
|
|
|
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
|
|
|