|
Closing price on 8/28/2020
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
32,100 |
| Split-adjusted Price |
9.35 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.62
|
9.35
|
32,100
|
|
|
8/27/2020
|
-0.20 / -1.38%
|
14.30
|
14.80
|
14.20
|
14.30
|
14.40
|
9.10
|
48,200
|
|
|
8/26/2020
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.63
|
9.23
|
35,500
|
|
|
8/25/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.66
|
9.55
|
17,200
|
|
|
8/24/2020
|
+0.20 / +1.36%
|
15.00
|
15.90
|
14.50
|
14.90
|
14.93
|
9.48
|
96,000
|
|
|
8/21/2020
|
+1.30 / +9.70%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.41
|
9.35
|
737,000
|
|
|
8/20/2020
|
-0.60 / -4.29%
|
14.00
|
14.20
|
13.40
|
13.40
|
13.97
|
8.53
|
42,000
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.97
|
8.91
|
39,100
|
|
|
8/18/2020
|
+0.10 / +0.72%
|
13.70
|
14.40
|
13.00
|
14.00
|
13.71
|
8.91
|
76,900
|
|
|
8/17/2020
|
+0.60 / +4.51%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.64
|
8.85
|
85,600
|
|
|
8/14/2020
|
+0.80 / +6.40%
|
12.90
|
13.50
|
12.70
|
13.30
|
13.11
|
8.46
|
449,900
|
|
|
8/13/2020
|
+0.50 / +4.17%
|
12.30
|
12.60
|
11.80
|
12.50
|
12.29
|
7.95
|
34,000
|
|
|
8/12/2020
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.05
|
7.64
|
49,100
|
|
|
8/11/2020
|
-0.50 / -3.91%
|
13.00
|
13.20
|
12.00
|
12.30
|
12.36
|
7.83
|
803,800
|
|
|
8/10/2020
|
-0.60 / -4.48%
|
14.20
|
14.20
|
12.80
|
12.80
|
13.33
|
8.15
|
26,000
|
|
|
8/7/2020
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.53
|
500
|
|
|
8/6/2020
|
0.00 / 0.00%
|
12.50
|
13.40
|
12.20
|
13.20
|
12.73
|
8.40
|
7,200
|
|
|
8/5/2020
|
-0.60 / -4.35%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.06
|
8.40
|
59,900
|
|
|
8/4/2020
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.20
|
8.78
|
49,400
|
|
|
8/3/2020
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.80
|
8.27
|
800
|
|
|
7/31/2020
|
+0.40 / +3.33%
|
11.90
|
12.50
|
11.80
|
12.40
|
12.06
|
7.89
|
18,000
|
|
|
7/30/2020
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.65
|
7.64
|
43,800
|
|
|
7/29/2020
|
-0.10 / -0.85%
|
10.90
|
12.10
|
10.90
|
11.70
|
11.14
|
7.45
|
27,100
|
|
|
7/28/2020
|
+0.40 / +3.51%
|
10.40
|
11.80
|
10.40
|
11.80
|
10.82
|
7.51
|
1,300
|
|
|
7/27/2020
|
-1.20 / -9.52%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.46
|
7.25
|
19,200
|
|
|
7/24/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.80
|
12.60
|
12.37
|
8.02
|
19,100
|
|
|
7/23/2020
|
-0.10 / -0.79%
|
12.30
|
12.60
|
11.60
|
12.60
|
11.81
|
8.02
|
15,500
|
|
|
7/22/2020
|
-0.40 / -3.05%
|
12.50
|
12.70
|
11.90
|
12.70
|
12.16
|
8.08
|
31,200
|
|
|
7/21/2020
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.34
|
100
|
|
|
7/20/2020
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.00
|
8.46
|
16,100
|
|
|