|
Closing price on 3/6/2020
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
9,500 |
| Split-adjusted Price |
6.36 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
+0.30 / +3.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.36
|
9,500
|
|
|
3/5/2020
|
-0.20 / -2.02%
|
9.80
|
10.50
|
9.70
|
9.70
|
9.78
|
6.17
|
4,400
|
|
|
3/4/2020
|
-0.50 / -4.81%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.22
|
6.30
|
21,100
|
|
|
3/3/2020
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.15
|
6.62
|
4,300
|
|
|
3/2/2020
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.94
|
6.36
|
1,000
|
|
|
2/28/2020
|
-0.10 / -0.96%
|
9.90
|
11.30
|
9.90
|
10.30
|
10.53
|
6.55
|
73,500
|
|
|
2/27/2020
|
+0.90 / +9.47%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.23
|
6.62
|
12,700
|
|
|
2/26/2020
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.34
|
6.05
|
24,000
|
|
|
2/25/2020
|
-0.50 / -4.76%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.96
|
6.36
|
2,600
|
|
|
2/24/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.68
|
0
|
|
|
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
|
|
|