|
Closing price on 9/28/2018
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
47,500 |
| Split-adjusted Price |
2.74 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.25
|
2.74
|
47,500
|
|
|
9/27/2018
|
-0.30 / -6.67%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.35
|
2.67
|
104,900
|
|
|
9/26/2018
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.53
|
2.86
|
89,200
|
|
|
9/25/2018
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
2.93
|
33,300
|
|
|
9/24/2018
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.61
|
2.99
|
48,200
|
|
|
9/21/2018
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.61
|
2.99
|
50,700
|
|
|
9/20/2018
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.20
|
4.70
|
4.52
|
2.99
|
71,500
|
|
|
9/19/2018
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.41
|
2.74
|
364,700
|
|
|
9/18/2018
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
2.74
|
39,000
|
|
|
9/17/2018
|
-0.10 / -2.22%
|
4.10
|
4.60
|
4.10
|
4.40
|
4.45
|
2.80
|
28,400
|
|
|
9/14/2018
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.48
|
2.86
|
1,074,500
|
|
|
9/13/2018
|
-0.40 / -7.69%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
3.05
|
23,300
|
|
|
9/12/2018
|
+0.40 / +8.33%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.16
|
3.31
|
57,900
|
|
|
9/11/2018
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.71
|
3.05
|
47,700
|
|
|
9/10/2018
|
+0.20 / +4.76%
|
4.20
|
4.60
|
4.20
|
4.40
|
4.38
|
2.80
|
42,100
|
|
|
9/7/2018
|
+0.20 / +5.00%
|
3.90
|
4.30
|
3.80
|
4.20
|
4.11
|
2.67
|
38,600
|
|
|
9/6/2018
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.15
|
2.55
|
25,000
|
|
|
9/5/2018
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.35
|
2.74
|
18,900
|
|
|
9/4/2018
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.28
|
2.80
|
22,900
|
|
|
8/31/2018
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.28
|
2.67
|
17,000
|
|
|
8/30/2018
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.20
|
4.30
|
4.39
|
2.74
|
32,400
|
|
|
8/29/2018
|
+0.30 / +7.14%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.43
|
2.86
|
66,800
|
|
|
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
|
|
|