|
Closing price on 11/27/2020
|
|
| Open |
18.70 |
| High |
19.40 |
| Low |
18.40 |
| Volume |
598,800 |
| Split-adjusted Price |
11.77 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.20 / +1.09%
|
18.70
|
19.40
|
18.40
|
18.50
|
18.62
|
11.77
|
598,800
|
|
|
11/26/2020
|
+1.20 / +7.02%
|
17.20
|
18.80
|
17.20
|
18.30
|
18.15
|
11.65
|
968,700
|
|
|
11/25/2020
|
+0.30 / +1.79%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.08
|
10.88
|
1,005,600
|
|
|
11/24/2020
|
-0.30 / -1.75%
|
17.80
|
18.00
|
16.70
|
16.80
|
17.00
|
10.69
|
140,800
|
|
|
11/23/2020
|
+1.50 / +9.62%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.06
|
10.88
|
174,400
|
|
|
11/20/2020
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.73
|
9.93
|
20,200
|
|
|
11/19/2020
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.78
|
10.05
|
30,100
|
|
|
11/18/2020
|
-0.90 / -5.56%
|
16.20
|
16.20
|
15.20
|
15.30
|
15.65
|
9.74
|
106,400
|
|
|
11/17/2020
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.23
|
10.31
|
22,200
|
|
|
11/16/2020
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.33
|
10.37
|
15,500
|
|
|
11/13/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.39
|
10.50
|
18,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.35
|
10.50
|
12,400
|
|
|
11/11/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.34
|
10.50
|
10,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.45
|
10.44
|
31,200
|
|
|
11/9/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.43
|
10.44
|
22,300
|
|
|
11/6/2020
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.51
|
10.44
|
28,900
|
|
|
11/5/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.52
|
10.44
|
21,900
|
|
|
11/4/2020
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.62
|
10.56
|
16,500
|
|
|
11/3/2020
|
-0.40 / -2.37%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.58
|
10.50
|
103,500
|
|
|
11/2/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.71
|
10.75
|
3,500
|
|
|
10/30/2020
|
+0.20 / +1.20%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.95
|
10.75
|
31,700
|
|
|
10/29/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.58
|
10.63
|
44,800
|
|
|
10/28/2020
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.88
|
10.63
|
19,800
|
|
|
10/27/2020
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.01
|
10.88
|
232,200
|
|
|
10/26/2020
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.05
|
10.82
|
155,700
|
|
|
10/23/2020
|
+0.20 / +1.20%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.95
|
10.75
|
120,900
|
|
|
10/22/2020
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.72
|
10.63
|
220,800
|
|
|
10/21/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.95
|
10.82
|
30,800
|
|
|
10/20/2020
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.89
|
10.88
|
19,400
|
|
|
10/19/2020
|
-0.30 / -1.73%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.78
|
10.82
|
12,800
|
|
|