|
Closing price on 3/6/2024
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
292,500 |
| Split-adjusted Price |
3.50 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
292,500
|
|
|
3/5/2024
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.61
|
3.70
|
608,700
|
|
|
3/4/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.43
|
3.40
|
394,300
|
|
|
3/1/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
128,500
|
|
|
2/29/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
361,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
425,800
|
|
|
2/27/2024
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.48
|
3.50
|
682,700
|
|
|
2/26/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
295,300
|
|
|
2/23/2024
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.43
|
3.40
|
579,300
|
|
|
2/22/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
593,000
|
|
|
2/21/2024
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.45
|
3.50
|
1,146,100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
457,800
|
|
|
2/19/2024
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
152,400
|
|
|
2/16/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
49,400
|
|
|
2/15/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
21,100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
73,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
36,200
|
|
|
2/5/2024
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
63,400
|
|
|
2/2/2024
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
157,700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
211,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
379,200
|
|
|
1/30/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
308,900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
195,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
152,400
|
|
|
1/25/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
273,400
|
|
|
1/24/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.39
|
3.50
|
311,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
115,500
|
|
|
1/22/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
81,800
|
|
|
1/19/2024
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
110,800
|
|
|
1/18/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
66,400
|
|
|