|
Closing price on 4/27/2023
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
73,400 |
| Split-adjusted Price |
3.20 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
73,400
|
|
|
4/26/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
64,500
|
|
|
4/25/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
97,400
|
|
|
4/24/2023
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
82,300
|
|
|
4/21/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
129,700
|
|
|
4/20/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
28,800
|
|
|
4/19/2023
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.28
|
3.20
|
50,600
|
|
|
4/18/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
48,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
77,800
|
|
|
4/14/2023
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.42
|
3.30
|
174,600
|
|
|
4/13/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
144,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
336,500
|
|
|
4/11/2023
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
355,800
|
|
|
4/10/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
85,300
|
|
|
4/7/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
74,300
|
|
|
4/6/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
109,100
|
|
|
4/5/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
102,100
|
|
|
4/4/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
13,400
|
|
|
4/3/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
186,300
|
|
|
3/31/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
4,500
|
|
|
3/30/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
29,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.17
|
3.10
|
45,000
|
|
|
3/28/2023
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.19
|
3.10
|
21,100
|
|
|
3/27/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
169,600
|
|
|
3/24/2023
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
87,900
|
|
|
3/23/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
85,600
|
|
|
3/22/2023
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.13
|
3.10
|
111,200
|
|
|
3/21/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
124,600
|
|
|
3/20/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
55,400
|
|
|
3/17/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
14,500
|
|
|