Closing price on 12/15/2021
|
|
Open |
11.80 |
High |
11.90 |
Low |
11.40 |
Volume |
232,400 |
Split-adjusted Price |
11.50 |
|
|
CVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2021
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.60
|
11.50
|
232,400
|
|
12/14/2021
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.78
|
11.80
|
249,300
|
|
12/13/2021
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.00
|
11.80
|
11.70
|
11.80
|
201,700
|
|
12/10/2021
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.71
|
11.70
|
171,800
|
|
12/9/2021
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.88
|
11.90
|
194,800
|
|
12/8/2021
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.80
|
12.00
|
322,000
|
|
12/7/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.00
|
11.50
|
11.26
|
11.50
|
763,300
|
|
12/6/2021
|
-1.00 / -8.00%
|
12.60
|
12.60
|
11.30
|
11.50
|
11.94
|
11.50
|
545,500
|
|
12/3/2021
|
-0.70 / -5.30%
|
13.30
|
13.40
|
12.50
|
12.50
|
12.96
|
12.50
|
386,900
|
|
12/2/2021
|
+0.30 / +2.33%
|
12.90
|
13.50
|
12.70
|
13.20
|
13.04
|
13.20
|
386,400
|
|
12/1/2021
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.73
|
12.90
|
293,700
|
|
11/30/2021
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.80
|
13.00
|
12.95
|
13.00
|
379,600
|
|
11/29/2021
|
+0.30 / +2.36%
|
12.80
|
13.50
|
12.00
|
13.00
|
12.83
|
13.00
|
303,600
|
|
11/26/2021
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.00
|
12.70
|
12.89
|
12.70
|
470,400
|
|
11/25/2021
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.40
|
13.30
|
379,800
|
|
11/24/2021
|
+0.30 / +2.21%
|
14.00
|
14.90
|
13.70
|
13.90
|
14.35
|
13.90
|
587,400
|
|
11/23/2021
|
+1.20 / +9.68%
|
12.40
|
13.60
|
11.50
|
13.60
|
12.47
|
13.60
|
493,000
|
|
11/22/2021
|
-1.10 / -8.15%
|
13.60
|
14.10
|
12.40
|
12.40
|
13.17
|
12.40
|
803,680
|
|
11/19/2021
|
-1.10 / -7.53%
|
14.60
|
15.30
|
13.30
|
13.50
|
14.17
|
13.50
|
1,311,700
|
|
11/18/2021
|
+1.30 / +9.77%
|
13.30
|
14.60
|
13.20
|
14.60
|
14.43
|
14.60
|
1,353,600
|
|
11/17/2021
|
-0.30 / -2.21%
|
13.60
|
13.90
|
13.20
|
13.30
|
13.50
|
13.30
|
866,200
|
|
11/16/2021
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.30
|
13.60
|
13.21
|
13.60
|
1,502,700
|
|
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
|
|
|