|
Closing price on 4/25/2022
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
7.40 |
| Volume |
209,900 |
| Split-adjusted Price |
7.50 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.70 / -8.54%
|
8.30
|
8.40
|
7.40
|
7.50
|
7.85
|
7.50
|
209,900
|
|
|
4/22/2022
|
+0.20 / +2.50%
|
8.10
|
8.50
|
7.90
|
8.20
|
8.20
|
8.20
|
136,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.20
|
8.00
|
7.44
|
8.00
|
365,400
|
|
|
4/20/2022
|
-0.10 / -1.23%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.97
|
8.00
|
307,700
|
|
|
4/19/2022
|
-0.90 / -10.00%
|
9.10
|
9.10
|
8.10
|
8.10
|
8.80
|
8.10
|
350,500
|
|
|
4/18/2022
|
-0.80 / -8.16%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.32
|
9.00
|
297,400
|
|
|
4/15/2022
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.96
|
9.80
|
154,800
|
|
|
4/14/2022
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.20
|
10.20
|
114,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
9.97
|
10.10
|
218,600
|
|
|
4/12/2022
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.13
|
10.10
|
320,700
|
|
|
4/8/2022
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.58
|
10.50
|
278,400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
10.70
|
166,400
|
|
|
4/6/2022
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.86
|
10.70
|
246,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.03
|
11.00
|
169,900
|
|
|
4/4/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.01
|
11.00
|
219,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.71
|
10.90
|
358,600
|
|
|
3/31/2022
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.98
|
10.90
|
277,700
|
|
|
3/30/2022
|
-0.50 / -4.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.22
|
11.00
|
718,500
|
|
|
3/29/2022
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
11.50
|
361,300
|
|
|
3/28/2022
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
11.40
|
588,700
|
|
|
3/25/2022
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.74
|
11.80
|
449,400
|
|
|
3/24/2022
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.20
|
11.60
|
11.49
|
11.60
|
514,300
|
|
|
3/23/2022
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.67
|
11.50
|
517,300
|
|
|
3/22/2022
|
-0.20 / -1.67%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.94
|
11.80
|
659,180
|
|
|
3/21/2022
|
+0.40 / +3.45%
|
11.70
|
12.40
|
11.60
|
12.00
|
12.03
|
12.00
|
1,031,400
|
|
|
3/18/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
366,200
|
|
|
3/17/2022
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.62
|
11.70
|
585,500
|
|
|
3/16/2022
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.47
|
11.40
|
488,800
|
|
|
3/15/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.54
|
11.60
|
419,800
|
|
|
3/14/2022
|
-0.10 / -0.85%
|
11.80
|
12.10
|
11.30
|
11.70
|
11.80
|
11.70
|
920,900
|
|
|