|
Closing price on 11/28/2022
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
136,600 |
| Split-adjusted Price |
3.30 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
136,600
|
|
|
11/25/2022
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
86,700
|
|
|
11/24/2022
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
30,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
60,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.20
|
3.10
|
214,100
|
|
|
11/21/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
78,300
|
|
|
11/18/2022
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.85
|
3.00
|
91,400
|
|
|
11/17/2022
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
168,400
|
|
|
11/16/2022
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.30
|
2.70
|
2.60
|
2.70
|
175,200
|
|
|
11/15/2022
|
-0.20 / -7.41%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.55
|
2.50
|
72,900
|
|
|
11/14/2022
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.73
|
2.70
|
78,500
|
|
|
11/11/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
24,300
|
|
|
11/10/2022
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
85,600
|
|
|
11/9/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
30,800
|
|
|
11/8/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
16,600
|
|
|
11/7/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.19
|
3.20
|
67,700
|
|
|
11/4/2022
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
46,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
39,300
|
|
|
11/2/2022
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
67,100
|
|
|
11/1/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
3.40
|
96,500
|
|
|
10/31/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
97,100
|
|
|
10/28/2022
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
234,800
|
|
|
10/27/2022
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
3.50
|
74,000
|
|
|
10/26/2022
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
54,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.30
|
3.40
|
165,700
|
|
|
10/24/2022
|
-0.30 / -8.11%
|
3.80
|
4.00
|
3.40
|
3.40
|
3.47
|
3.40
|
197,200
|
|
|
10/21/2022
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
142,800
|
|
|
10/20/2022
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
23,600
|
|
|
10/19/2022
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
44,700
|
|
|
10/18/2022
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.92
|
4.00
|
167,800
|
|
|