|
Closing price on 8/9/2022
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
1,431,000 |
| Split-adjusted Price |
7.20 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2022
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
31,500
|
|
|
7/18/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
84,000
|
|
|
7/15/2022
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.21
|
6.40
|
366,100
|
|
|
7/14/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.22
|
6.20
|
171,500
|
|
|
7/13/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.35
|
6.40
|
61,200
|
|
|
7/12/2022
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.22
|
6.40
|
131,500
|
|
|
7/11/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.11
|
6.20
|
68,500
|
|
|
7/8/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
6.30
|
39,500
|
|
|
7/7/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.04
|
6.20
|
34,200
|
|
|
7/6/2022
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
64,300
|
|
|
7/5/2022
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
73,300
|
|
|
7/4/2022
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.28
|
6.30
|
42,400
|
|
|
7/1/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
78,100
|
|
|
6/30/2022
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.26
|
6.10
|
110,600
|
|
|
6/29/2022
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
6.40
|
52,300
|
|
|