|
Closing price on 11/15/2021
|
|
| Open |
11.50 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
1,684,300 |
| Split-adjusted Price |
12.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+1.00 / +8.77%
|
11.50
|
12.50
|
11.50
|
12.40
|
12.12
|
12.40
|
1,684,300
|
|
|
11/12/2021
|
+0.90 / +8.57%
|
10.80
|
11.50
|
10.50
|
11.40
|
11.20
|
11.40
|
1,085,540
|
|
|
11/11/2021
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.63
|
10.50
|
812,200
|
|
|
11/10/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.73
|
10.90
|
421,900
|
|
|
11/9/2021
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.76
|
10.70
|
309,900
|
|
|
11/8/2021
|
+0.30 / +2.91%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.58
|
10.60
|
492,600
|
|
|
11/5/2021
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.29
|
10.30
|
399,800
|
|
|
11/4/2021
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.39
|
10.40
|
228,900
|
|
|
11/3/2021
|
+0.30 / +3.00%
|
10.00
|
11.00
|
10.00
|
10.30
|
10.55
|
10.30
|
823,900
|
|
|
11/2/2021
|
+0.40 / +4.17%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.00
|
10.00
|
523,500
|
|
|
11/1/2021
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.73
|
9.60
|
327,100
|
|
|
10/29/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.62
|
9.70
|
255,900
|
|
|
10/28/2021
|
+0.50 / +5.43%
|
9.30
|
9.90
|
9.20
|
9.70
|
9.44
|
9.70
|
403,600
|
|
|
10/27/2021
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
406,680
|
|
|
10/26/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
153,200
|
|
|
10/25/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.22
|
9.20
|
203,000
|
|
|
10/22/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.18
|
9.20
|
106,700
|
|
|
10/21/2021
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.19
|
9.20
|
159,400
|
|
|
10/20/2021
|
+0.30 / +3.41%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.09
|
9.10
|
302,800
|
|
|
10/19/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
8.80
|
95,500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.74
|
8.80
|
115,900
|
|
|
10/15/2021
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
171,800
|
|
|
10/14/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
115,900
|
|
|
10/13/2021
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.86
|
8.90
|
72,800
|
|
|
10/12/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.94
|
9.00
|
34,800
|
|
|
10/11/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.00
|
9.10
|
128,400
|
|
|
10/8/2021
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.04
|
9.10
|
102,100
|
|
|
10/7/2021
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.81
|
8.90
|
165,000
|
|
|
10/6/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
102,400
|
|
|
10/5/2021
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
8.80
|
113,000
|
|
|