|
Closing price on 4/29/2021
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
143,800 |
| Split-adjusted Price |
10.00 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
143,800
|
|
|
4/28/2021
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.63
|
9.80
|
76,900
|
|
|
4/27/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.49
|
9.60
|
93,400
|
|
|
4/26/2021
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.54
|
9.50
|
115,900
|
|
|
4/23/2021
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.20
|
9.70
|
9.39
|
9.70
|
119,800
|
|
|
4/22/2021
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.00
|
9.50
|
9.68
|
9.50
|
224,400
|
|
|
4/20/2021
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
140,900
|
|
|
4/19/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.99
|
9.90
|
183,100
|
|
|
4/16/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.07
|
10.10
|
363,800
|
|
|
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
|
|
|