|
Closing price on 5/24/2023
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
591,400 |
| Split-adjusted Price |
3.60 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
591,400
|
|
|
5/23/2023
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
867,400
|
|
|
5/22/2023
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
413,300
|
|
|
5/19/2023
|
-0.30 / -7.69%
|
4.10
|
4.10
|
3.60
|
3.60
|
3.69
|
3.60
|
2,939,100
|
|
|
5/18/2023
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.75
|
3.90
|
2,183,100
|
|
|
5/17/2023
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
3,118,200
|
|
|
5/16/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
510,000
|
|
|
5/15/2023
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
572,600
|
|
|
5/12/2023
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.42
|
3.40
|
1,457,200
|
|
|
5/11/2023
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
1,244,300
|
|
|
5/10/2023
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
899,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
269,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
275,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
145,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
74,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
204,300
|
|
|
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
|
|
|