|
Closing price on 8/9/2019
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
200 |
| Split-adjusted Price |
7.51 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.60 / +5.36%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
7.51
|
200
|
|
|
8/8/2019
|
+0.60 / +5.66%
|
10.60
|
11.60
|
10.60
|
11.20
|
11.11
|
7.13
|
5,300
|
|
|
8/7/2019
|
-0.20 / -1.85%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.10
|
6.75
|
5,800
|
|
|
8/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.89
|
6.87
|
6,300
|
|
|
8/5/2019
|
-0.60 / -5.26%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.72
|
6.87
|
5,100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
100
|
|
|
8/1/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.40
|
11.40
|
10.76
|
7.25
|
5,900
|
|
|
7/31/2019
|
-0.30 / -2.59%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.24
|
7.19
|
700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.57
|
7.38
|
6,900
|
|
|
7/29/2019
|
-0.40 / -3.33%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.27
|
7.38
|
1,800
|
|
|
7/26/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
0
|
|
|
7/25/2019
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
3,900
|
|
|
7/24/2019
|
+0.20 / +1.67%
|
12.40
|
12.40
|
11.70
|
12.20
|
11.73
|
7.76
|
4,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.65
|
7.64
|
3,700
|
|
|
7/22/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.62
|
7.64
|
3,600
|
|
|
7/19/2019
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.90
|
7.70
|
45,700
|
|
|
7/18/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.18
|
7.64
|
400
|
|
|
7/17/2019
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
100
|
|
|
7/16/2019
|
-0.20 / -1.57%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.51
|
7.95
|
3,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
12.00
|
12.70
|
11.50
|
12.70
|
11.58
|
8.08
|
10,900
|
|
|
7/12/2019
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.70
|
12.70
|
11.91
|
8.08
|
2,100
|
|
|
7/11/2019
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.00
|
12.70
|
12.11
|
8.08
|
6,200
|
|
|
7/10/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.83
|
8.27
|
3,200
|
|
|
7/9/2019
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.67
|
8.27
|
2,600
|
|
|
7/8/2019
|
-0.40 / -2.88%
|
13.50
|
13.70
|
13.00
|
13.50
|
13.20
|
8.59
|
1,400
|
|
|
7/5/2019
|
+0.20 / +1.46%
|
13.50
|
14.00
|
13.00
|
13.90
|
13.45
|
8.85
|
263,700
|
|
|
7/4/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.72
|
340,000
|
|
|
7/3/2019
|
+0.90 / +7.03%
|
13.60
|
13.70
|
12.80
|
13.70
|
13.08
|
8.72
|
600
|
|
|
7/2/2019
|
-0.60 / -4.48%
|
13.70
|
13.70
|
12.80
|
12.80
|
13.10
|
8.15
|
300
|
|
|
7/1/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.53
|
0
|
|
|