|
Closing price on 12/25/2020
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.30 |
| Volume |
149,800 |
| Split-adjusted Price |
11.00 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.30
|
11.00
|
10.81
|
11.00
|
149,800
|
|
|
12/24/2020
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.82
|
11.00
|
156,500
|
|
|
12/23/2020
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.18
|
11.10
|
363,400
|
|
|
12/22/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
11.30
|
255,200
|
|
|
12/21/2020
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.13
|
11.20
|
363,900
|
|
|
12/18/2020
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.29
|
11.30
|
241,300
|
|
|
12/17/2020
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
231,900
|
|
|
12/16/2020
|
+0.50 / +4.59%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.40
|
11.40
|
416,500
|
|
|
12/15/2020
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.76
|
10.90
|
185,200
|
|
|
12/14/2020
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.70
|
10.60
|
211,400
|
|
|
12/11/2020
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.40
|
10.50
|
222,600
|
|
|
12/10/2020
|
-0.50 / -4.46%
|
11.20
|
11.30
|
10.60
|
10.70
|
10.82
|
10.70
|
460,800
|
|
|
12/9/2020
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.32
|
11.20
|
280,200
|
|
|
12/8/2020
|
-0.30 / -2.50%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.72
|
11.70
|
236,400
|
|
|
12/7/2020
|
+0.10 / +0.84%
|
13.00
|
13.00
|
11.90
|
12.00
|
12.20
|
12.00
|
415,200
|
|
|
12/4/2020
|
+0.30 / +1.63%
|
18.60
|
19.20
|
18.40
|
18.70
|
18.80
|
11.90
|
813,900
|
|
|
12/3/2020
|
+0.60 / +3.37%
|
17.90
|
18.50
|
17.80
|
18.40
|
18.01
|
11.71
|
467,700
|
|
|
12/2/2020
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.50
|
17.80
|
17.79
|
11.33
|
322,000
|
|
|
12/1/2020
|
-0.30 / -1.65%
|
18.20
|
18.20
|
16.40
|
17.90
|
17.94
|
11.39
|
347,500
|
|
|
11/30/2020
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.34
|
11.58
|
623,200
|
|
|
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
|
|
|