|
Closing price on 4/5/2023
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
102,100 |
| Split-adjusted Price |
3.30 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
30,700
|
|
|
3/15/2023
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
113,200
|
|
|
3/14/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
118,000
|
|
|
3/13/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
128,700
|
|
|
3/10/2023
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
90,100
|
|
|
3/9/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
68,900
|
|
|
3/8/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
44,200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
36,000
|
|
|
3/6/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
57,500
|
|
|
3/3/2023
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
102,500
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
142,800
|
|
|
3/1/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.33
|
3.40
|
226,100
|
|
|
2/28/2023
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.48
|
3.40
|
324,100
|
|
|
2/27/2023
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.61
|
3.70
|
582,100
|
|
|
2/24/2023
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.48
|
3.60
|
758,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
71,500
|
|
|