|
Closing price on 3/9/2022
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
812,700 |
| Split-adjusted Price |
11.10 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.60
|
11.10
|
10.88
|
11.10
|
812,700
|
|
|
3/8/2022
|
-0.30 / -2.63%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.43
|
11.10
|
782,600
|
|
|
3/7/2022
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.12
|
11.40
|
1,433,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.38
|
10.40
|
1,048,800
|
|
|
3/3/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.31
|
10.40
|
662,800
|
|
|
3/2/2022
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
334,600
|
|
|
3/1/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
416,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
441,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.52
|
10.60
|
223,200
|
|
|
2/24/2022
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.57
|
10.60
|
413,700
|
|
|
2/23/2022
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.60
|
10.90
|
2,075,200
|
|
|
2/22/2022
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.30
|
10.50
|
10.56
|
10.50
|
607,700
|
|
|
2/21/2022
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.01
|
11.00
|
374,800
|
|
|
2/18/2022
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.50
|
11.10
|
10.84
|
11.10
|
659,100
|
|
|
2/17/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.66
|
10.80
|
230,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.80
|
10.90
|
209,000
|
|
|
2/15/2022
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.66
|
10.90
|
195,900
|
|
|
2/14/2022
|
-0.30 / -2.75%
|
10.80
|
11.00
|
10.40
|
10.60
|
10.69
|
10.60
|
200,200
|
|
|
2/11/2022
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.40
|
10.90
|
10.62
|
10.90
|
141,800
|
|
|
2/10/2022
|
-0.20 / -1.85%
|
10.80
|
11.20
|
10.60
|
10.60
|
10.81
|
10.60
|
115,200
|
|
|
2/9/2022
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.50
|
10.80
|
225,000
|
|
|
2/8/2022
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.94
|
10.10
|
144,700
|
|
|
2/7/2022
|
+0.40 / +4.26%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.78
|
9.80
|
155,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.31
|
9.40
|
160,300
|
|
|
1/27/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.35
|
9.40
|
70,600
|
|
|
1/26/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.52
|
9.50
|
227,500
|
|
|
1/25/2022
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.50
|
9.80
|
9.75
|
9.80
|
129,000
|
|
|
1/24/2022
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.08
|
9.90
|
124,400
|
|
|
1/21/2022
|
-0.40 / -3.67%
|
10.90
|
11.10
|
10.40
|
10.50
|
10.61
|
10.50
|
176,900
|
|
|
1/20/2022
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.20
|
10.90
|
10.46
|
10.90
|
120,600
|
|
|