|
Closing price on 7/23/2018
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.10 |
| Volume |
23,700 |
| Split-adjusted Price |
2.74 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.25
|
2.74
|
23,700
|
|
|
7/20/2018
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.18
|
2.67
|
20,400
|
|
|
7/19/2018
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.16
|
2.74
|
27,000
|
|
|
7/18/2018
|
-0.20 / -4.44%
|
4.60
|
4.80
|
4.10
|
4.30
|
4.42
|
2.74
|
42,700
|
|
|
7/17/2018
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.52
|
2.86
|
55,200
|
|
|
7/16/2018
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.70
|
4.80
|
4.89
|
3.05
|
37,000
|
|
|
7/13/2018
|
+0.30 / +6.38%
|
4.60
|
5.10
|
4.60
|
5.00
|
4.93
|
3.18
|
95,800
|
|
|
7/12/2018
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.60
|
2.99
|
74,600
|
|
|
7/11/2018
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
2.74
|
37,700
|
|
|
7/10/2018
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.30
|
4.40
|
4.49
|
2.80
|
31,900
|
|
|
7/9/2018
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.49
|
2.80
|
67,800
|
|
|
7/6/2018
|
-0.40 / -7.69%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.73
|
3.05
|
102,600
|
|
|
7/5/2018
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.31
|
82,300
|
|
|
7/4/2018
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.63
|
41,900
|
|
|
7/3/2018
|
-0.60 / -8.70%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.35
|
4.01
|
63,700
|
|
|
7/2/2018
|
-0.70 / -9.21%
|
7.60
|
7.70
|
6.90
|
6.90
|
7.11
|
4.39
|
160,700
|
|
|
6/29/2018
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.47
|
4.84
|
88,100
|
|
|
6/28/2018
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.44
|
4.71
|
53,500
|
|
|
6/27/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.58
|
4.77
|
45,500
|
|
|
6/26/2018
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.61
|
4.84
|
40,700
|
|
|
6/25/2018
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.68
|
4.84
|
59,400
|
|
|
6/22/2018
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.59
|
4.84
|
49,700
|
|
|
6/21/2018
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.61
|
4.84
|
57,800
|
|
|
6/20/2018
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.53
|
4.77
|
157,600
|
|
|
6/19/2018
|
-0.70 / -8.14%
|
8.00
|
8.40
|
7.90
|
7.90
|
8.06
|
5.03
|
111,400
|
|
|
6/18/2018
|
-0.30 / -3.37%
|
8.50
|
9.10
|
8.50
|
8.60
|
8.82
|
5.47
|
66,500
|
|
|
6/15/2018
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.03
|
5.66
|
67,200
|
|
|
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
|
|
|