|
Closing price on 8/28/2018
|
|
| Open |
3.90 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
47,600 |
| Split-adjusted Price |
2.67 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.11
|
2.67
|
47,600
|
|
|
8/27/2018
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.48
|
10,600
|
|
|
8/24/2018
|
-0.10 / -2.56%
|
3.90
|
4.10
|
3.80
|
3.80
|
3.94
|
2.42
|
24,800
|
|
|
8/23/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
2.48
|
19,300
|
|
|
8/22/2018
|
-0.20 / -4.88%
|
4.20
|
4.30
|
3.90
|
3.90
|
4.11
|
2.48
|
35,900
|
|
|
8/21/2018
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.00
|
2.61
|
19,400
|
|
|
8/20/2018
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.85
|
2.48
|
17,600
|
|
|
8/17/2018
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.81
|
2.35
|
31,500
|
|
|
8/16/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.99
|
2.55
|
16,800
|
|
|
8/15/2018
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
2.55
|
11,300
|
|
|
8/14/2018
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.13
|
2.61
|
29,200
|
|
|
8/13/2018
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.80
|
4.10
|
4.00
|
2.61
|
36,200
|
|
|
8/10/2018
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.94
|
2.48
|
22,800
|
|
|
8/9/2018
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.04
|
2.55
|
26,200
|
|
|
8/8/2018
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.97
|
2.61
|
31,000
|
|
|
8/7/2018
|
-0.40 / -9.09%
|
4.40
|
4.50
|
4.00
|
4.00
|
4.17
|
2.55
|
32,800
|
|
|
8/6/2018
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.30
|
4.40
|
4.57
|
2.80
|
46,300
|
|
|
8/3/2018
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.39
|
2.80
|
37,700
|
|
|
8/2/2018
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.14
|
2.67
|
64,900
|
|
|
8/1/2018
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
2.48
|
36,100
|
|
|
7/31/2018
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.51
|
2.29
|
37,500
|
|
|
7/30/2018
|
+0.10 / +3.13%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.39
|
2.10
|
34,400
|
|
|
7/27/2018
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.29
|
2.04
|
35,600
|
|
|
7/26/2018
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.56
|
2.23
|
60,300
|
|
|
7/25/2018
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.80
|
3.80
|
4.01
|
2.42
|
36,200
|
|
|
7/24/2018
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.11
|
2.55
|
23,700
|
|
|
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
|
|
|