|
Closing price on 4/15/2021
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
370,000 |
| Split-adjusted Price |
10.20 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2021
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.21
|
10.20
|
370,000
|
|
|
4/14/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.22
|
10.40
|
182,000
|
|
|
4/13/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
10.30
|
530,900
|
|
|
4/12/2021
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
10.50
|
343,500
|
|
|
4/9/2021
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
181,100
|
|
|
4/8/2021
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.10
|
10.80
|
10.47
|
10.80
|
713,300
|
|
|
4/7/2021
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.28
|
10.30
|
199,100
|
|
|
4/6/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.23
|
10.40
|
255,700
|
|
|
4/5/2021
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
279,620
|
|
|
4/2/2021
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
238,000
|
|
|
4/1/2021
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
10.50
|
161,100
|
|
|
3/31/2021
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.23
|
10.20
|
401,000
|
|
|
3/30/2021
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.32
|
10.40
|
165,300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
142,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.08
|
10.30
|
416,600
|
|
|
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
|
|
|