|
Closing price on 3/4/2019
|
|
| Open |
15.60 |
| High |
17.00 |
| Low |
15.60 |
| Volume |
28,300 |
| Split-adjusted Price |
10.75 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
+1.40 / +9.03%
|
15.60
|
17.00
|
15.60
|
16.90
|
16.38
|
10.75
|
28,300
|
|
|
3/1/2019
|
-0.50 / -3.13%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.37
|
9.86
|
17,800
|
|
|
2/28/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.00
|
16.00
|
15.57
|
10.18
|
900
|
|
|
2/27/2019
|
-0.60 / -3.61%
|
16.40
|
16.60
|
15.00
|
16.00
|
15.87
|
10.18
|
12,400
|
|
|
2/26/2019
|
+0.60 / +3.75%
|
16.20
|
16.80
|
15.50
|
16.60
|
16.34
|
10.56
|
500
|
|
|
2/25/2019
|
+1.20 / +8.11%
|
15.50
|
16.20
|
15.50
|
16.00
|
15.97
|
10.18
|
900
|
|
|
2/22/2019
|
-1.10 / -6.92%
|
15.50
|
15.90
|
14.80
|
14.80
|
15.04
|
9.42
|
16,300
|
|
|
2/21/2019
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.82
|
10.12
|
1,400
|
|
|
2/20/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.18
|
2,800
|
|
|
2/19/2019
|
-1.10 / -6.43%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.92
|
10.18
|
10,200
|
|
|
2/18/2019
|
+1.00 / +6.21%
|
17.50
|
17.70
|
16.80
|
17.10
|
17.28
|
10.88
|
400
|
|
|
2/15/2019
|
+0.90 / +5.92%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.01
|
10.25
|
10,100
|
|
|
2/14/2019
|
-1.10 / -6.75%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.97
|
9.67
|
6,000
|
|
|
2/13/2019
|
-0.20 / -1.21%
|
16.60
|
16.90
|
16.00
|
16.30
|
16.31
|
10.37
|
5,700
|
|
|
2/12/2019
|
-1.40 / -7.82%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.75
|
10.50
|
7,400
|
|
|
2/11/2019
|
+0.10 / +0.56%
|
16.60
|
17.90
|
16.30
|
17.90
|
16.63
|
11.39
|
700
|
|
|
2/1/2019
|
+0.90 / +5.33%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.68
|
11.33
|
400
|
|
|
1/31/2019
|
+0.70 / +4.32%
|
17.50
|
17.80
|
16.00
|
16.90
|
16.25
|
10.75
|
3,500
|
|
|
1/30/2019
|
-1.40 / -7.95%
|
17.00
|
17.10
|
16.20
|
16.20
|
16.80
|
10.31
|
5,700
|
|
|
1/29/2019
|
+0.20 / +1.15%
|
17.90
|
17.90
|
16.60
|
17.60
|
16.79
|
11.20
|
2,200
|
|
|
1/28/2019
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.00
|
17.40
|
17.37
|
11.07
|
7,500
|
|
|
1/25/2019
|
-0.60 / -3.30%
|
18.10
|
18.60
|
17.60
|
17.60
|
17.65
|
11.20
|
3,900
|
|
|
1/24/2019
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.16
|
11.58
|
3,200
|
|
|
1/23/2019
|
+0.40 / +2.31%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.78
|
11.26
|
600
|
|
|
1/22/2019
|
+0.40 / +2.37%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.19
|
11.01
|
7,200
|
|
|
1/21/2019
|
+0.10 / +0.60%
|
17.00
|
18.40
|
16.90
|
16.90
|
17.41
|
10.75
|
20,900
|
|
|
1/18/2019
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.01
|
10.69
|
23,400
|
|
|
1/17/2019
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.14
|
10.82
|
14,400
|
|
|
1/16/2019
|
-0.90 / -5.00%
|
18.20
|
19.80
|
17.00
|
17.10
|
17.40
|
10.88
|
8,900
|
|
|
1/15/2019
|
+1.20 / +7.14%
|
18.30
|
18.40
|
16.80
|
18.00
|
16.99
|
11.45
|
2,900
|
|
|