|
Closing price on 5/28/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
2,300 |
| Split-adjusted Price |
10.44 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.10 / +0.61%
|
16.50
|
16.50
|
15.30
|
16.40
|
15.45
|
10.44
|
2,300
|
|
|
5/27/2019
|
+0.80 / +5.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.37
|
100
|
|
|
5/24/2019
|
-0.70 / -4.32%
|
16.20
|
16.80
|
15.20
|
15.50
|
15.76
|
9.86
|
4,500
|
|
|
5/23/2019
|
-0.70 / -4.14%
|
16.50
|
16.50
|
15.50
|
16.20
|
15.76
|
10.31
|
4,400
|
|
|
5/22/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.75
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.00
|
16.90
|
16.82
|
10.75
|
900
|
|
|
5/20/2019
|
-0.20 / -1.17%
|
16.40
|
16.90
|
16.00
|
16.90
|
16.28
|
10.75
|
3,800
|
|
|
5/17/2019
|
+1.50 / +9.62%
|
15.90
|
17.10
|
14.70
|
17.10
|
15.43
|
10.88
|
10,500
|
|
|
5/16/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.40
|
15.60
|
15.55
|
9.93
|
3,900
|
|
|
5/15/2019
|
-0.30 / -1.89%
|
15.00
|
15.80
|
15.00
|
15.60
|
15.58
|
9.93
|
3,900
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.30
|
15.90
|
15.61
|
10.12
|
5,200
|
|
|
5/13/2019
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.97
|
10.12
|
5,900
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.01
|
10.44
|
3,000
|
|
|
5/9/2019
|
-0.40 / -2.38%
|
16.30
|
16.70
|
16.00
|
16.40
|
16.09
|
10.44
|
9,800
|
|
|
5/8/2019
|
+0.70 / +4.35%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.06
|
10.69
|
4,400
|
|
|
5/7/2019
|
-0.80 / -4.73%
|
16.10
|
16.80
|
16.10
|
16.10
|
16.18
|
10.25
|
29,200
|
|
|
5/6/2019
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.00
|
16.90
|
16.26
|
10.75
|
3,300
|
|
|
5/3/2019
|
+0.10 / +0.59%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.79
|
10.82
|
21,900
|
|
|
5/2/2019
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.00
|
16.90
|
16.11
|
10.75
|
4,600
|
|
|
4/26/2019
|
+0.30 / +1.81%
|
16.00
|
16.90
|
15.10
|
16.90
|
15.53
|
10.75
|
8,100
|
|
|
4/25/2019
|
-0.30 / -1.78%
|
16.90
|
17.80
|
16.60
|
16.60
|
16.67
|
10.56
|
2,300
|
|
|
4/24/2019
|
-0.40 / -2.31%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.40
|
10.75
|
2,400
|
|
|
4/23/2019
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.01
|
200
|
|
|
4/22/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.33
|
0
|
|
|
4/19/2019
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.33
|
100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.82
|
0
|
|
|
4/17/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
17.00
|
16.54
|
10.82
|
5,300
|
|
|
4/16/2019
|
-0.40 / -2.30%
|
17.20
|
18.20
|
17.00
|
17.00
|
17.08
|
10.82
|
3,400
|
|
|
4/12/2019
|
+0.90 / +5.45%
|
16.80
|
17.40
|
16.80
|
17.40
|
16.90
|
11.07
|
1,300
|
|
|
4/11/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.51
|
10.50
|
16,000
|
|
|