|
Closing price on 2/28/2023
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.40 |
| Volume |
324,100 |
| Split-adjusted Price |
3.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.48
|
3.40
|
324,100
|
|
|
2/27/2023
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.61
|
3.70
|
582,100
|
|
|
2/24/2023
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.48
|
3.60
|
758,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
71,500
|
|
|
2/22/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
82,800
|
|
|
2/21/2023
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
49,200
|
|
|
2/20/2023
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
73,400
|
|
|
2/17/2023
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
25,500
|
|
|
2/16/2023
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
63,500
|
|
|
2/15/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.07
|
3.00
|
48,300
|
|
|
2/14/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
18,500
|
|
|
2/13/2023
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
57,100
|
|
|
2/10/2023
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
31,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
16,900
|
|
|
2/8/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
35,400
|
|
|
2/7/2023
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
140,900
|
|
|
2/6/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
71,600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
42,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
3.30
|
60,300
|
|
|
2/1/2023
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.44
|
3.30
|
94,800
|
|
|
1/31/2023
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
125,200
|
|
|
1/30/2023
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
71,200
|
|
|
1/27/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.20
|
41,900
|
|
|
1/19/2023
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
89,900
|
|
|
1/18/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
57,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
12,300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
21,100
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
34,300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
29,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
39,500
|
|
|