|
Closing price on 10/25/2023
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
66,700 |
| Split-adjusted Price |
2.90 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
66,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
38,200
|
|
|
10/23/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
114,600
|
|
|
10/20/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
102,000
|
|
|
10/19/2023
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
144,500
|
|
|
10/18/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
172,800
|
|
|
10/17/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
33,100
|
|
|
10/16/2023
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.14
|
3.10
|
73,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
35,400
|
|
|
10/12/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
225,000
|
|
|
10/11/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
62,500
|
|
|
10/10/2023
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
254,900
|
|
|
10/9/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
35,900
|
|
|
10/6/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
86,700
|
|
|
10/5/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
29,500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
128,100
|
|
|
10/3/2023
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.12
|
3.10
|
373,000
|
|
|
10/2/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
54,400
|
|
|
9/29/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
147,600
|
|
|
9/28/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
217,700
|
|
|
9/27/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
143,500
|
|
|
9/26/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
217,900
|
|
|
9/25/2023
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.37
|
3.20
|
304,100
|
|
|
9/22/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.52
|
3.50
|
305,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
131,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
57,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
115,500
|
|
|
9/18/2023
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
80,900
|
|
|
9/15/2023
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
273,900
|
|
|
9/14/2023
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
364,700
|
|
|