|
Closing price on 8/30/2022
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
114,700 |
| Split-adjusted Price |
6.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.47
|
6.40
|
114,700
|
|
|
8/29/2022
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
268,500
|
|
|
8/26/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
152,400
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
98,100
|
|
|
8/24/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
129,700
|
|
|
8/23/2022
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
6.60
|
96,900
|
|
|
8/22/2022
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.42
|
6.40
|
206,000
|
|
|
8/19/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
188,100
|
|
|
8/18/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
6.60
|
154,000
|
|
|
8/17/2022
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
6.60
|
114,400
|
|
|
8/16/2022
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.67
|
6.70
|
529,400
|
|
|
8/15/2022
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.85
|
6.80
|
477,100
|
|
|
8/12/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
158,900
|
|
|
8/11/2022
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.07
|
7.00
|
144,100
|
|
|
8/10/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
64,500
|
|
|
8/9/2022
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.12
|
7.20
|
1,431,000
|
|
|
8/8/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
147,000
|
|
|
8/5/2022
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.93
|
7.00
|
188,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.97
|
6.80
|
253,800
|
|
|
8/3/2022
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
184,800
|
|
|
8/2/2022
|
+0.30 / +4.55%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.85
|
6.90
|
285,900
|
|
|
8/1/2022
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
6.60
|
143,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.53
|
6.50
|
127,300
|
|
|
7/28/2022
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.45
|
6.50
|
228,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.16
|
6.30
|
67,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
62,500
|
|
|
7/25/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
62,500
|
|
|
7/22/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
68,300
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
6.40
|
82,400
|
|
|
7/20/2022
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.35
|
6.40
|
242,900
|
|
|