|
Closing price on 2/17/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
230,600 |
| Split-adjusted Price |
10.80 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.66
|
10.80
|
230,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.80
|
10.90
|
209,000
|
|
|
2/15/2022
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.66
|
10.90
|
195,900
|
|
|
2/14/2022
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.40
|
10.60
|
10.69
|
10.60
|
200,200
|
|
|
2/11/2022
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.62
|
10.90
|
141,800
|
|
|
2/10/2022
|
-0.20 / -1.85%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.81
|
10.60
|
115,200
|
|
|
2/9/2022
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.50
|
10.80
|
225,000
|
|
|
2/8/2022
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.94
|
10.10
|
144,700
|
|
|
2/7/2022
|
+0.40 / +4.26%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.78
|
9.80
|
155,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.31
|
9.40
|
160,300
|
|
|
1/27/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.35
|
9.40
|
70,600
|
|
|
1/26/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.52
|
9.50
|
227,500
|
|
|
1/25/2022
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.50
|
9.80
|
9.75
|
9.80
|
129,000
|
|
|
1/24/2022
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.08
|
9.90
|
124,400
|
|
|
1/21/2022
|
-0.40 / -3.67%
|
10.90
|
11.10
|
10.40
|
10.50
|
10.61
|
10.50
|
176,900
|
|
|
1/20/2022
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.46
|
10.90
|
120,600
|
|
|
1/19/2022
|
+0.30 / +3.00%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.15
|
10.30
|
67,400
|
|
|
1/18/2022
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.80
|
10.00
|
9.97
|
10.00
|
282,200
|
|
|
1/17/2022
|
-1.00 / -8.85%
|
11.60
|
11.80
|
10.30
|
10.30
|
11.04
|
10.30
|
210,100
|
|
|
1/14/2022
|
+0.70 / +6.60%
|
10.60
|
11.40
|
10.00
|
11.30
|
10.62
|
11.30
|
471,000
|
|
|
1/13/2022
|
-1.10 / -9.40%
|
11.70
|
12.20
|
10.60
|
10.60
|
11.32
|
10.60
|
581,888
|
|
|
1/12/2022
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.40
|
11.70
|
11.89
|
11.70
|
457,000
|
|
|
1/11/2022
|
-0.50 / -3.85%
|
13.00
|
13.20
|
12.40
|
12.50
|
12.73
|
12.50
|
385,900
|
|
|
1/10/2022
|
+0.50 / +4.00%
|
12.60
|
13.50
|
12.60
|
13.00
|
13.06
|
13.00
|
1,233,700
|
|
|
1/7/2022
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.36
|
12.50
|
521,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
325,000
|
|
|
1/5/2022
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
331,400
|
|
|
1/4/2022
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.25
|
12.40
|
267,100
|
|
|
12/31/2021
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.42
|
12.20
|
249,500
|
|
|
12/30/2021
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.58
|
12.50
|
388,600
|
|
|