|
Closing price on 5/28/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
89,000 |
| Split-adjusted Price |
8.70 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
8.70
|
89,000
|
|
|
5/27/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
8.80
|
105,800
|
|
|
5/26/2021
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
8.90
|
61,200
|
|
|
5/25/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.02
|
9.10
|
90,000
|
|
|
5/24/2021
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.09
|
9.20
|
97,300
|
|
|
5/21/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.70
|
9.10
|
8.91
|
9.10
|
103,600
|
|
|
5/20/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.17
|
9.00
|
120,000
|
|
|
5/19/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.23
|
9.30
|
59,800
|
|
|
5/18/2021
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.42
|
9.30
|
40,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
49,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
39,100
|
|
|
5/13/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
109,000
|
|
|
5/12/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.28
|
9.50
|
113,500
|
|
|
5/11/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.35
|
9.30
|
141,400
|
|
|
5/10/2021
|
-0.20 / -2.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.42
|
9.40
|
165,400
|
|
|
5/7/2021
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.54
|
9.60
|
75,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.69
|
9.80
|
101,900
|
|
|
5/5/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
112,000
|
|
|
5/4/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.84
|
9.90
|
161,800
|
|
|
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
|
|
|