|
Closing price on 3/25/2021
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
221,700 |
| Split-adjusted Price |
10.30 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
221,700
|
|
|
3/24/2021
|
-0.50 / -4.63%
|
10.60
|
10.70
|
10.00
|
10.30
|
10.42
|
10.30
|
468,800
|
|
|
3/23/2021
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.76
|
10.80
|
450,860
|
|
|
3/22/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.96
|
11.00
|
318,200
|
|
|
3/19/2021
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.16
|
11.10
|
984,900
|
|
|
3/18/2021
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.80
|
11.00
|
1,033,400
|
|
|
3/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
10.40
|
114,680
|
|
|
3/16/2021
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
10.40
|
191,940
|
|
|
3/15/2021
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
180,540
|
|
|
3/12/2021
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.54
|
10.40
|
302,100
|
|
|
3/11/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
178,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
338,280
|
|
|
3/9/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.58
|
10.60
|
225,700
|
|
|
3/8/2021
|
+0.40 / +3.88%
|
10.40
|
10.90
|
10.30
|
10.70
|
10.57
|
10.70
|
564,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.23
|
10.30
|
122,600
|
|
|
3/4/2021
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.19
|
10.30
|
414,900
|
|
|
3/3/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.13
|
10.10
|
265,600
|
|
|
3/2/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
221,800
|
|
|
3/1/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
10.00
|
424,400
|
|
|
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
|
|
|