|
Closing price on 5/24/2024
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
2,360,000 |
| Split-adjusted Price |
2.60 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.20 / -7.14%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
2,360,000
|
|
|
5/23/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
5/22/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
5/21/2024
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.86
|
2.80
|
2,350,500
|
|
|
5/20/2024
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
453,500
|
|
|
5/17/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
70,000
|
|
|
5/16/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
382,300
|
|
|
5/15/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
429,100
|
|
|
5/14/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
839,200
|
|
|
5/13/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
737,700
|
|
|
5/10/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
1,163,700
|
|
|
5/9/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
806,000
|
|
|
5/8/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
343,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
99,600
|
|
|
5/6/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
343,500
|
|
|
5/3/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.76
|
2.80
|
248,300
|
|
|
5/2/2024
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
128,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
261,900
|
|
|
4/25/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.75
|
2.80
|
173,700
|
|
|
4/24/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.84
|
2.90
|
164,700
|
|
|
4/23/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.75
|
2.90
|
738,300
|
|
|
4/22/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
142,100
|
|
|
4/19/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
109,600
|
|
|
4/17/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
211,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
360,000
|
|
|
4/15/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
306,400
|
|
|
4/12/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
141,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
156,100
|
|
|
4/10/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
116,300
|
|
|
4/9/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
516,000
|
|
|