|
Closing price on 7/29/2020
|
|
| Open |
10.90 |
| High |
12.10 |
| Low |
10.90 |
| Volume |
27,100 |
| Split-adjusted Price |
7.45 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.10 / -0.85%
|
10.90
|
12.10
|
10.90
|
11.70
|
11.14
|
7.45
|
27,100
|
|
|
7/28/2020
|
+0.40 / +3.51%
|
10.40
|
11.80
|
10.40
|
11.80
|
10.82
|
7.51
|
1,300
|
|
|
7/27/2020
|
-1.20 / -9.52%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.46
|
7.25
|
19,200
|
|
|
7/24/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.80
|
12.60
|
12.37
|
8.02
|
19,100
|
|
|
7/23/2020
|
-0.10 / -0.79%
|
12.30
|
12.60
|
11.60
|
12.60
|
11.81
|
8.02
|
15,500
|
|
|
7/22/2020
|
-0.40 / -3.05%
|
12.50
|
12.70
|
11.90
|
12.70
|
12.16
|
8.08
|
31,200
|
|
|
7/21/2020
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.34
|
100
|
|
|
7/20/2020
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.00
|
8.46
|
16,100
|
|
|
7/17/2020
|
+0.90 / +7.20%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.00
|
8.53
|
12,500
|
|
|
7/16/2020
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.95
|
2,100
|
|
|
7/15/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.02
|
0
|
|
|
7/14/2020
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.02
|
1,400
|
|
|
7/13/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.27
|
0
|
|
|
7/10/2020
|
+0.50 / +4.00%
|
13.70
|
13.70
|
12.30
|
13.00
|
12.55
|
8.27
|
6,100
|
|
|
7/9/2020
|
+0.70 / +5.93%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.23
|
7.95
|
6,300
|
|
|
7/8/2020
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.88
|
7.51
|
5,500
|
|
|
7/7/2020
|
+0.30 / +2.68%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.47
|
7.32
|
1,700
|
|
|
7/6/2020
|
-0.60 / -5.08%
|
10.90
|
11.70
|
10.90
|
11.20
|
11.36
|
7.13
|
15,800
|
|
|
7/3/2020
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
7.51
|
21,000
|
|
|
7/2/2020
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.46
|
7.70
|
8,900
|
|
|
7/1/2020
|
-0.20 / -1.52%
|
12.70
|
13.10
|
12.50
|
13.00
|
12.70
|
8.27
|
5,000
|
|
|
6/30/2020
|
+0.30 / +2.33%
|
12.60
|
13.20
|
11.70
|
13.20
|
12.16
|
8.40
|
4,700
|
|
|
6/29/2020
|
-0.90 / -6.52%
|
13.00
|
14.50
|
12.50
|
12.90
|
13.36
|
8.21
|
9,200
|
|
|
6/26/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.71
|
8.78
|
1,900
|
|
|
6/25/2020
|
-0.70 / -4.83%
|
13.50
|
14.00
|
13.20
|
13.80
|
13.45
|
8.78
|
16,400
|
|
|
6/24/2020
|
+1.20 / +9.02%
|
14.20
|
14.60
|
14.00
|
14.50
|
14.46
|
9.23
|
444,400
|
|
|
6/23/2020
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.28
|
8.46
|
56,200
|
|
|
6/22/2020
|
+1.10 / +10.00%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.96
|
7.70
|
84,400
|
|
|
6/19/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.03
|
7.00
|
13,200
|
|
|
6/18/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
1,000,000
|
|
|