|
Closing price on 12/15/2022
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
27,900 |
| Split-adjusted Price |
3.20 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
27,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
51,400
|
|
|
12/13/2022
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
46,300
|
|
|
12/12/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.23
|
3.10
|
111,800
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
31,700
|
|
|
12/8/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
133,600
|
|
|
12/7/2022
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.21
|
3.10
|
116,100
|
|
|
12/6/2022
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.46
|
3.30
|
298,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
162,600
|
|
|
12/2/2022
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
171,100
|
|
|
12/1/2022
|
+0.10 / +3.13%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.38
|
3.30
|
427,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
130,100
|
|
|
11/29/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.22
|
3.20
|
147,100
|
|
|
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
|
|
|