|
Closing price on 6/11/2020
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
41,100 |
| Split-adjusted Price |
7.00 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.00
|
41,100
|
|
|
6/10/2020
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.23
|
7.06
|
11,600
|
|
|
6/9/2020
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
10.95
|
7.06
|
22,800
|
|
|
6/8/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.68
|
6.87
|
24,600
|
|
|
6/5/2020
|
-0.50 / -4.55%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.14
|
6.68
|
8,400
|
|
|
6/4/2020
|
+0.20 / +1.85%
|
10.70
|
11.20
|
10.70
|
11.00
|
10.92
|
7.00
|
22,800
|
|
|
6/3/2020
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.67
|
6.87
|
4,500
|
|
|
6/2/2020
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
6.68
|
116,400
|
|
|
6/1/2020
|
-0.40 / -3.70%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.25
|
6.62
|
25,400
|
|
|
5/29/2020
|
+0.60 / +5.88%
|
10.20
|
11.00
|
9.60
|
10.80
|
10.24
|
6.87
|
37,600
|
|
|
5/28/2020
|
-0.80 / -7.27%
|
10.50
|
11.00
|
10.20
|
10.20
|
10.53
|
6.49
|
33,300
|
|
|
5/27/2020
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.69
|
7.00
|
82,100
|
|
|
5/26/2020
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.50
|
10.50
|
10.39
|
6.68
|
91,500
|
|
|
5/25/2020
|
+0.80 / +9.09%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.48
|
6.11
|
33,400
|
|
|
5/22/2020
|
+0.20 / +2.33%
|
9.20
|
9.40
|
8.40
|
8.80
|
9.12
|
5.60
|
24,300
|
|
|
5/21/2020
|
+0.70 / +8.86%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.19
|
5.47
|
74,700
|
|
|
5/20/2020
|
-0.30 / -3.66%
|
8.30
|
8.50
|
7.90
|
7.90
|
8.32
|
5.03
|
26,300
|
|
|
5/19/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.24
|
5.22
|
17,900
|
|
|
5/18/2020
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.18
|
5.22
|
13,300
|
|
|
5/15/2020
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.46
|
5.35
|
4,700
|
|
|
5/14/2020
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.41
|
5.54
|
18,300
|
|
|
5/13/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
5.22
|
45,800
|
|
|
5/12/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
5.09
|
29,300
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
5.22
|
17,900
|
|
|
5/8/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
5.22
|
1,800
|
|
|
5/7/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
5.22
|
2,600
|
|
|
5/6/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.08
|
5.22
|
500
|
|
|
5/5/2020
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
5.09
|
9,400
|
|
|
5/4/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.96
|
5.03
|
34,500
|
|
|
4/29/2020
|
-0.50 / -5.88%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.01
|
5.09
|
9,300
|
|
|