Closing price on 10/5/2021
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.60 |
Volume |
113,000 |
Split-adjusted Price |
8.80 |
|
|
CVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2021
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
8.80
|
113,000
|
|
10/4/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
100,600
|
|
10/1/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.66
|
8.70
|
109,500
|
|
9/30/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.73
|
8.70
|
91,400
|
|
9/29/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
8.70
|
94,000
|
|
9/28/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.48
|
8.80
|
232,900
|
|
9/27/2021
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.91
|
8.80
|
396,600
|
|
9/24/2021
|
-0.60 / -6.06%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.59
|
9.30
|
197,300
|
|
9/23/2021
|
+0.30 / +3.13%
|
9.60
|
10.50
|
9.60
|
9.90
|
10.22
|
9.90
|
680,300
|
|
9/22/2021
|
+0.80 / +9.09%
|
8.90
|
9.60
|
8.80
|
9.60
|
9.37
|
9.60
|
744,300
|
|
9/21/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
253,800
|
|
9/20/2021
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.98
|
8.90
|
197,000
|
|
9/17/2021
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
9.00
|
220,500
|
|
9/16/2021
|
+0.10 / +1.11%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.14
|
9.10
|
204,600
|
|
9/15/2021
|
+0.30 / +3.45%
|
8.70
|
9.30
|
8.60
|
9.00
|
8.94
|
9.00
|
324,900
|
|
9/14/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.77
|
8.70
|
130,800
|
|
9/13/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.86
|
8.70
|
143,100
|
|
9/10/2021
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.76
|
9.00
|
273,000
|
|
9/9/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.44
|
8.50
|
119,700
|
|
9/8/2021
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
119,500
|
|
9/7/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.63
|
8.60
|
161,800
|
|
9/6/2021
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
324,200
|
|
9/1/2021
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
189,000
|
|
8/31/2021
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
103,000
|
|
8/30/2021
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.35
|
8.50
|
345,000
|
|
8/27/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
8.10
|
80,800
|
|
8/26/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.07
|
8.00
|
91,000
|
|
8/25/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
8.00
|
78,000
|
|
8/24/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.04
|
8.10
|
51,000
|
|
8/23/2021
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.15
|
8.20
|
63,200
|
|
|