|
Closing price on 1/12/2024
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
59,200 |
| Split-adjusted Price |
3.20 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
59,200
|
|
|
1/11/2024
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
13,000
|
|
|
1/10/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
46,100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
83,300
|
|
|
1/8/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
149,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
106,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
222,300
|
|
|
1/3/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
64,500
|
|
|
1/2/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
164,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
263,100
|
|
|
12/28/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
36,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
136,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
122,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
119,300
|
|
|
12/22/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
28,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
121,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
142,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
190,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
366,400
|
|
|
12/15/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
139,900
|
|
|
12/14/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
211,800
|
|
|
12/13/2023
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
92,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
57,200
|
|
|
12/11/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
46,100
|
|
|
12/8/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
31,200
|
|
|
12/7/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
212,600
|
|
|
12/6/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
51,900
|
|
|
12/5/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
28,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
208,600
|
|
|
12/1/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
84,600
|
|
|