Closing price on 6/2/2022
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.60 |
Volume |
217,700 |
Split-adjusted Price |
7.70 |
|
|
CVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.78
|
7.70
|
217,700
|
|
6/1/2022
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
7.99
|
8.00
|
136,100
|
|
5/31/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.20
|
8.30
|
8.20
|
143,800
|
|
5/30/2022
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.08
|
8.20
|
518,400
|
|
5/27/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.48
|
7.50
|
107,200
|
|
5/26/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.46
|
7.50
|
142,300
|
|
5/25/2022
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.29
|
7.50
|
103,500
|
|
5/24/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
7.10
|
130,400
|
|
5/23/2022
|
-0.20 / -2.74%
|
7.40
|
7.50
|
7.00
|
7.10
|
7.24
|
7.10
|
76,600
|
|
5/20/2022
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.23
|
7.30
|
73,100
|
|
5/19/2022
|
-0.30 / -4.05%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.12
|
7.10
|
120,800
|
|
5/18/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.38
|
7.40
|
104,000
|
|
5/17/2022
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.70
|
7.40
|
6.98
|
7.40
|
82,600
|
|
5/16/2022
|
+0.30 / +4.55%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.94
|
6.90
|
72,400
|
|
5/13/2022
|
-0.70 / -9.59%
|
7.30
|
7.40
|
6.60
|
6.60
|
6.76
|
6.60
|
218,600
|
|
5/12/2022
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.49
|
7.30
|
75,800
|
|
5/11/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
40,400
|
|
5/10/2022
|
+0.30 / +4.05%
|
7.40
|
7.70
|
6.80
|
7.70
|
7.19
|
7.70
|
125,300
|
|
5/9/2022
|
-0.80 / -9.76%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.65
|
7.40
|
128,400
|
|
5/6/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.09
|
8.20
|
105,600
|
|
5/5/2022
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.31
|
8.20
|
70,100
|
|
5/4/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.37
|
8.40
|
75,700
|
|
4/29/2022
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.22
|
8.40
|
159,100
|
|
4/28/2022
|
-0.10 / -1.22%
|
7.60
|
8.40
|
7.60
|
8.10
|
8.23
|
8.10
|
127,400
|
|
4/27/2022
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.60
|
8.20
|
7.86
|
8.20
|
115,400
|
|
4/26/2022
|
+0.30 / +4.00%
|
7.60
|
7.90
|
7.10
|
7.80
|
7.49
|
7.80
|
273,800
|
|
4/25/2022
|
-0.70 / -8.54%
|
8.30
|
8.40
|
7.40
|
7.50
|
7.85
|
7.50
|
209,900
|
|
4/22/2022
|
+0.20 / +2.50%
|
8.10
|
8.50
|
7.90
|
8.20
|
8.20
|
8.20
|
136,900
|
|
4/21/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.20
|
8.00
|
7.44
|
8.00
|
365,400
|
|
4/20/2022
|
-0.10 / -1.23%
|
8.30
|
8.30
|
7.80
|
8.00
|
7.97
|
8.00
|
307,700
|
|
|