|
Closing price on 1/27/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
70,600 |
| Split-adjusted Price |
9.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.35
|
9.40
|
70,600
|
|
|
1/26/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.52
|
9.50
|
227,500
|
|
|
1/25/2022
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.50
|
9.80
|
9.75
|
9.80
|
129,000
|
|
|
1/24/2022
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.08
|
9.90
|
124,400
|
|
|
1/21/2022
|
-0.40 / -3.67%
|
10.90
|
11.10
|
10.40
|
10.50
|
10.61
|
10.50
|
176,900
|
|
|
1/20/2022
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.46
|
10.90
|
120,600
|
|
|
1/19/2022
|
+0.30 / +3.00%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.15
|
10.30
|
67,400
|
|
|
1/18/2022
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.80
|
10.00
|
9.97
|
10.00
|
282,200
|
|
|
1/17/2022
|
-1.00 / -8.85%
|
11.60
|
11.80
|
10.30
|
10.30
|
11.04
|
10.30
|
210,100
|
|
|
1/14/2022
|
+0.70 / +6.60%
|
10.60
|
11.40
|
10.00
|
11.30
|
10.62
|
11.30
|
471,000
|
|
|
1/13/2022
|
-1.10 / -9.40%
|
11.70
|
12.20
|
10.60
|
10.60
|
11.32
|
10.60
|
581,888
|
|
|
1/12/2022
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.40
|
11.70
|
11.89
|
11.70
|
457,000
|
|
|
1/11/2022
|
-0.50 / -3.85%
|
13.00
|
13.20
|
12.40
|
12.50
|
12.73
|
12.50
|
385,900
|
|
|
1/10/2022
|
+0.50 / +4.00%
|
12.60
|
13.50
|
12.60
|
13.00
|
13.06
|
13.00
|
1,233,700
|
|
|
1/7/2022
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.36
|
12.50
|
521,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
325,000
|
|
|
1/5/2022
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
331,400
|
|
|
1/4/2022
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.25
|
12.40
|
267,100
|
|
|
12/31/2021
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.42
|
12.20
|
249,500
|
|
|
12/30/2021
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.58
|
12.50
|
388,600
|
|
|
12/29/2021
|
-0.50 / -3.79%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.84
|
12.70
|
363,500
|
|
|
12/28/2021
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.50
|
13.20
|
12.77
|
13.20
|
400,400
|
|
|
12/27/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
12.60
|
12.90
|
13.06
|
12.90
|
445,100
|
|
|
12/24/2021
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.74
|
12.90
|
768,100
|
|
|
12/23/2021
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
349,600
|
|
|
12/22/2021
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.73
|
11.70
|
290,500
|
|
|
12/21/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.82
|
11.80
|
206,800
|
|
|
12/20/2021
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.82
|
11.80
|
253,000
|
|
|
12/17/2021
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.80
|
11.90
|
12.04
|
11.90
|
219,800
|
|
|
12/16/2021
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.92
|
12.00
|
397,500
|
|
|