|
Closing price on 2/26/2021
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
340,700 |
| Split-adjusted Price |
10.10 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
10.10
|
340,700
|
|
|
2/25/2021
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.99
|
10.00
|
162,612
|
|
|
2/24/2021
|
+0.20 / +2.00%
|
10.50
|
10.60
|
9.90
|
10.20
|
10.21
|
10.20
|
511,820
|
|
|
2/23/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.77
|
10.00
|
843,540
|
|
|
2/22/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
9.10
|
184,400
|
|
|
2/19/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
114,700
|
|
|
2/18/2021
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.96
|
9.10
|
158,200
|
|
|
2/17/2021
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.86
|
8.90
|
164,000
|
|
|
2/9/2021
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
79,200
|
|
|
2/8/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.63
|
8.60
|
177,900
|
|
|
2/5/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.73
|
8.90
|
219,540
|
|
|
2/4/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
8.60
|
142,700
|
|
|
2/3/2021
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.64
|
8.90
|
187,700
|
|
|
2/2/2021
|
+0.20 / +2.41%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.38
|
8.50
|
227,880
|
|
|
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
|
|
|