|
Closing price on 2/1/2021
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.10 |
| Volume |
390,900 |
| Split-adjusted Price |
8.30 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.70 / -7.78%
|
9.00
|
9.40
|
8.10
|
8.30
|
8.48
|
8.30
|
390,900
|
|
|
1/29/2021
|
0.00 / 0.00%
|
8.50
|
9.30
|
8.10
|
9.00
|
8.67
|
9.00
|
313,140
|
|
|
1/28/2021
|
-0.90 / -9.09%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.04
|
9.00
|
267,700
|
|
|
1/27/2021
|
-0.50 / -4.81%
|
10.30
|
10.30
|
9.80
|
9.90
|
10.02
|
9.90
|
216,700
|
|
|
1/26/2021
|
-0.20 / -1.89%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.33
|
10.40
|
722,100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.48
|
10.60
|
160,400
|
|
|
1/22/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
162,300
|
|
|
1/21/2021
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.56
|
10.70
|
168,400
|
|
|
1/20/2021
|
-0.10 / -0.95%
|
10.30
|
10.80
|
9.90
|
10.40
|
10.28
|
10.40
|
306,400
|
|
|
1/19/2021
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.40
|
10.50
|
10.85
|
10.50
|
653,800
|
|
|
1/18/2021
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.53
|
11.50
|
356,400
|
|
|
1/15/2021
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.73
|
11.80
|
167,300
|
|
|
1/14/2021
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.83
|
11.70
|
419,600
|
|
|
1/13/2021
|
+0.60 / +5.26%
|
11.40
|
12.50
|
11.40
|
12.00
|
12.16
|
12.00
|
996,100
|
|
|
1/12/2021
|
+0.10 / +0.88%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.10
|
11.40
|
574,500
|
|
|
1/11/2021
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.35
|
11.30
|
530,900
|
|
|
1/8/2021
|
-0.20 / -1.71%
|
12.80
|
12.80
|
11.40
|
11.50
|
11.66
|
11.50
|
463,300
|
|
|
1/7/2021
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.47
|
11.70
|
897,200
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.59
|
10.70
|
171,500
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
329,600
|
|
|
1/4/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
10.70
|
155,000
|
|
|
12/31/2020
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.73
|
10.80
|
88,400
|
|
|
12/30/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
10.70
|
119,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.74
|
10.80
|
69,000
|
|
|
12/28/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.84
|
10.80
|
150,600
|
|
|
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
|
|
|