|
Closing price on 2/8/2023
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
35,400 |
| Split-adjusted Price |
3.30 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
49,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.06
|
3.00
|
65,600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
46,900
|
|
|
1/5/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
8,000
|
|
|
1/4/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
68,500
|
|
|
1/3/2023
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
69,500
|
|
|
12/30/2022
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
62,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
12,700
|
|
|
12/28/2022
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.97
|
3.10
|
19,300
|
|
|
12/27/2022
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.88
|
3.00
|
31,300
|
|
|
12/26/2022
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.86
|
2.80
|
102,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
6,300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
43,300
|
|
|
12/21/2022
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
53,000
|
|
|