|
Closing price on 6/14/2018
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
179,500 |
| Split-adjusted Price |
5.79 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
-0.50 / -5.21%
|
9.50
|
9.70
|
9.00
|
9.10
|
9.14
|
5.79
|
179,500
|
|
|
6/13/2018
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.10
|
9.60
|
9.68
|
6.11
|
45,100
|
|
|
6/12/2018
|
-0.10 / -1.01%
|
9.90
|
10.30
|
9.60
|
9.80
|
9.79
|
6.24
|
119,000
|
|
|
6/11/2018
|
-0.20 / -1.98%
|
10.10
|
10.80
|
9.90
|
9.90
|
10.20
|
6.30
|
191,500
|
|
|
6/8/2018
|
+0.30 / +3.06%
|
9.80
|
10.40
|
9.70
|
10.10
|
10.11
|
6.43
|
138,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.00
|
9.80
|
9.67
|
6.24
|
77,900
|
|
|
6/6/2018
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.60
|
9.80
|
9.84
|
6.24
|
151,500
|
|
|
6/5/2018
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.45
|
6.62
|
82,700
|
|
|
6/4/2018
|
-0.20 / -1.85%
|
10.50
|
11.10
|
10.50
|
10.60
|
10.72
|
6.75
|
104,500
|
|
|
6/1/2018
|
+0.70 / +6.93%
|
10.10
|
11.10
|
10.00
|
10.80
|
10.73
|
6.87
|
228,400
|
|
|
5/31/2018
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.19
|
6.43
|
50,300
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.11
|
6.49
|
81,700
|
|
|
5/29/2018
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.39
|
6.49
|
197,300
|
|
|
5/28/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.67
|
6.75
|
109,200
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.68
|
6.75
|
82,000
|
|
|
5/24/2018
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.38
|
6.75
|
76,400
|
|
|
5/23/2018
|
-0.30 / -2.83%
|
10.40
|
10.70
|
10.30
|
10.30
|
10.42
|
6.55
|
116,400
|
|
|
5/22/2018
|
-0.20 / -1.85%
|
10.70
|
11.00
|
10.20
|
10.60
|
10.60
|
6.75
|
143,100
|
|
|
5/21/2018
|
+0.50 / +4.85%
|
10.30
|
11.20
|
10.30
|
10.80
|
10.82
|
6.87
|
240,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.24
|
6.55
|
86,500
|
|
|
5/17/2018
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.22
|
6.55
|
66,000
|
|
|
5/16/2018
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.16
|
6.49
|
91,600
|
|
|
5/15/2018
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.24
|
6.43
|
130,600
|
|
|
5/14/2018
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.48
|
6.68
|
119,100
|
|
|
5/11/2018
|
+0.10 / +0.98%
|
9.40
|
10.30
|
9.30
|
10.30
|
9.95
|
6.55
|
187,600
|
|
|
5/10/2018
|
+0.50 / +5.15%
|
10.60
|
10.60
|
9.70
|
10.20
|
10.45
|
6.49
|
211,500
|
|
|
5/9/2018
|
+0.80 / +8.99%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.68
|
6.17
|
127,800
|
|
|
5/8/2018
|
+0.80 / +9.88%
|
8.50
|
8.90
|
8.20
|
8.90
|
8.83
|
5.66
|
201,300
|
|
|
5/7/2018
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.91
|
5.15
|
130,600
|
|
|
5/4/2018
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.39
|
4.71
|
25,300
|
|
|