|
Closing price on 4/8/2019
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
4,100 |
| Split-adjusted Price |
10.95 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.30 / -1.71%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
10.95
|
4,100
|
|
|
4/5/2019
|
-0.80 / -4.37%
|
18.30
|
18.50
|
16.90
|
17.50
|
16.99
|
11.14
|
13,200
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.20
|
18.30
|
17.20
|
18.30
|
17.77
|
11.65
|
2,300
|
|
|
4/3/2019
|
+0.10 / +0.55%
|
18.30
|
18.30
|
17.00
|
18.30
|
17.35
|
11.65
|
14,600
|
|
|
4/2/2019
|
+0.50 / +2.82%
|
17.80
|
18.20
|
17.00
|
18.20
|
17.09
|
11.58
|
12,700
|
|
|
4/1/2019
|
-1.10 / -5.85%
|
19.10
|
19.10
|
17.50
|
17.70
|
17.82
|
11.26
|
19,500
|
|
|
3/29/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.96
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
18.50
|
19.50
|
18.40
|
18.80
|
18.64
|
11.96
|
3,700
|
|
|
3/27/2019
|
+0.40 / +2.17%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.66
|
11.96
|
34,000
|
|
|
3/26/2019
|
-0.10 / -0.54%
|
18.50
|
18.60
|
17.90
|
18.40
|
18.09
|
11.71
|
17,400
|
|
|
3/25/2019
|
0.00 / 0.00%
|
18.60
|
19.50
|
18.00
|
18.50
|
18.41
|
11.77
|
10,700
|
|
|
3/22/2019
|
+0.40 / +2.21%
|
18.30
|
18.60
|
18.10
|
18.50
|
18.26
|
11.77
|
21,900
|
|
|
3/21/2019
|
0.00 / 0.00%
|
18.20
|
19.90
|
18.00
|
18.10
|
18.30
|
11.52
|
44,100
|
|
|
3/20/2019
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.30
|
18.10
|
17.78
|
11.52
|
47,300
|
|
|
3/19/2019
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
18.10
|
17.91
|
11.52
|
17,400
|
|
|
3/18/2019
|
+0.80 / +4.62%
|
17.30
|
19.00
|
17.30
|
18.10
|
18.22
|
11.52
|
236,800
|
|
|
3/15/2019
|
-0.20 / -1.14%
|
17.00
|
17.80
|
17.00
|
17.30
|
17.32
|
11.01
|
220,300
|
|
|
3/14/2019
|
+1.00 / +6.06%
|
16.10
|
17.80
|
16.10
|
17.50
|
16.43
|
11.14
|
1,900
|
|
|
3/13/2019
|
-0.50 / -2.94%
|
17.00
|
18.00
|
16.20
|
16.50
|
16.59
|
10.50
|
9,500
|
|
|
3/12/2019
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.10
|
17.00
|
16.33
|
10.82
|
1,311,400
|
|
|
3/11/2019
|
-0.20 / -1.18%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.27
|
10.69
|
2,800
|
|
|
3/8/2019
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.10
|
17.00
|
16.68
|
10.82
|
400
|
|
|
3/7/2019
|
+1.00 / +6.06%
|
16.80
|
17.50
|
16.50
|
17.50
|
16.67
|
11.14
|
1,000
|
|
|
3/6/2019
|
-1.00 / -5.71%
|
16.10
|
17.60
|
16.10
|
16.50
|
16.56
|
10.50
|
9,000
|
|
|
3/5/2019
|
+0.60 / +3.55%
|
17.50
|
17.80
|
16.20
|
17.50
|
16.63
|
11.14
|
26,800
|
|
|
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
|
|
|