|
Closing price on 2/4/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
7.00 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/24/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
7.57
|
2,000
|
|
|
12/23/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
12/20/2019
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.78
|
7.51
|
900
|
|
|
12/19/2019
|
-1.10 / -8.87%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.52
|
7.19
|
5,500
|
|
|
12/18/2019
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
100
|
|
|
12/17/2019
|
-1.00 / -7.69%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.75
|
7.64
|
6,000
|
|
|