|
Closing price on 4/17/2024
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
211,000 |
| Split-adjusted Price |
2.80 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
211,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
360,000
|
|
|
4/15/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
306,400
|
|
|
4/12/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
141,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
156,100
|
|
|
4/10/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
116,300
|
|
|
4/9/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
516,000
|
|
|
4/8/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.08
|
3.00
|
234,700
|
|
|
4/5/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.14
|
3.10
|
230,000
|
|
|
4/4/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
399,700
|
|
|
4/3/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
245,300
|
|
|
4/2/2024
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
67,200
|
|
|
4/1/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
270,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
302,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
161,500
|
|
|
3/27/2024
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
288,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
357,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
415,200
|
|
|
3/22/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
405,600
|
|
|
3/21/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
434,100
|
|
|
3/20/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
141,400
|
|
|
3/19/2024
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
423,900
|
|
|
3/18/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.31
|
3.40
|
721,400
|
|
|
3/15/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
308,900
|
|
|
3/14/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
433,100
|
|
|
3/13/2024
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
404,300
|
|
|
3/12/2024
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
130,900
|
|
|
3/11/2024
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.43
|
3.30
|
182,000
|
|
|
3/8/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
256,300
|
|
|
3/7/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
659,800
|
|
|