|
Closing price on 8/6/2018
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.30 |
| Volume |
46,300 |
| Split-adjusted Price |
2.80 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|