|
Closing price on 12/8/2023
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
31,200 |
| Split-adjusted Price |
3.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
31,200
|
|
|
12/7/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
212,600
|
|
|
12/6/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
51,900
|
|
|
12/5/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
28,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
208,600
|
|
|
12/1/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
84,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
137,000
|
|
|
11/29/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
13,700
|
|
|
11/28/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
82,500
|
|
|
11/27/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.37
|
3.30
|
83,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
160,300
|
|
|
11/23/2023
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
103,000
|
|
|
11/22/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
64,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
107,300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
28,600
|
|
|
11/17/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
292,300
|
|
|
11/16/2023
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
127,500
|
|
|
11/15/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
160,000
|
|
|
11/14/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
75,300
|
|
|
11/13/2023
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
212,600
|
|
|
11/10/2023
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
243,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
360,500
|
|
|
11/8/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.35
|
3.50
|
135,700
|
|
|
11/7/2023
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.38
|
3.40
|
536,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
225,600
|
|
|
11/3/2023
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
360,800
|
|
|
11/2/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.22
|
3.30
|
229,800
|
|
|
11/1/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
164,900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
243,300
|
|
|
10/30/2023
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
327,400
|
|
|