|
Closing price on 9/27/2019
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.20 |
| Volume |
1,600 |
| Split-adjusted Price |
5.85 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.20
|
9.20
|
9.80
|
5.85
|
1,600
|
|
|
9/26/2019
|
-1.00 / -9.80%
|
10.80
|
10.80
|
9.20
|
9.20
|
9.27
|
5.85
|
2,400
|
|
|
9/25/2019
|
-1.10 / -9.73%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.26
|
6.49
|
1,200
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.19
|
0
|
|
|
9/23/2019
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.19
|
100
|
|
|
9/20/2019
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.87
|
1,000
|
|
|
9/19/2019
|
+0.50 / +4.63%
|
9.80
|
11.30
|
9.80
|
11.30
|
10.67
|
7.19
|
300
|
|
|
9/18/2019
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.87
|
100
|
|
|
9/17/2019
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
6.68
|
2,100
|
|
|
9/16/2019
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.13
|
100
|
|
|
9/13/2019
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.81
|
100
|
|
|
9/12/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
9/11/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
9/10/2019
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
100
|
|
|
9/9/2019
|
+1.00 / +9.52%
|
11.50
|
11.50
|
10.10
|
11.50
|
10.35
|
7.32
|
1,100
|
|
|
9/6/2019
|
-1.10 / -9.48%
|
12.00
|
12.00
|
10.50
|
10.50
|
10.70
|
6.68
|
2,000
|
|
|
9/5/2019
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
100
|
|
|
9/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
0
|
|
|
9/3/2019
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.25
|
200
|
|
|
8/30/2019
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.87
|
4,500
|
|
|
8/29/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.47
|
7.57
|
300
|
|
|
8/28/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.57
|
0
|
|
|
8/27/2019
|
+0.90 / +8.18%
|
10.10
|
11.90
|
10.10
|
11.90
|
10.40
|
7.57
|
4,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
0
|
|
|
8/23/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
17,500
|
|
|
8/22/2019
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.13
|
100
|
|
|
8/21/2019
|
-1.20 / -9.92%
|
12.00
|
12.40
|
10.90
|
10.90
|
10.94
|
6.94
|
38,300
|
|
|
8/20/2019
|
+1.10 / +10.00%
|
10.50
|
12.10
|
10.50
|
12.10
|
10.98
|
7.70
|
2,100
|
|
|
8/19/2019
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.63
|
7.00
|
5,700
|
|
|
8/16/2019
|
0.00 / 0.00%
|
10.30
|
11.20
|
10.10
|
11.20
|
10.56
|
7.13
|
29,900
|
|
|