|
Closing price on 7/3/2020
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
21,000 |
| Split-adjusted Price |
7.51 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
7.00
|
4,000
|
|
|
6/16/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
0
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.00
|
11.00
|
11.01
|
7.00
|
77,500
|
|
|
6/12/2020
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.13
|
7.00
|
11,000
|
|
|
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
|
|
|