|
Closing price on 9/13/2023
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
150,800 |
| Split-adjusted Price |
3.70 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
150,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
127,500
|
|
|
9/11/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
254,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
332,900
|
|
|
9/7/2023
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
310,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
109,100
|
|
|
9/5/2023
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
193,400
|
|
|
8/31/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
367,500
|
|
|
8/30/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.64
|
3.70
|
135,700
|
|
|
8/29/2023
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
321,400
|
|
|
8/28/2023
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
251,600
|
|
|
8/25/2023
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
183,700
|
|
|
8/24/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
256,100
|
|
|
8/23/2023
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
381,700
|
|
|
8/22/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
426,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
430,200
|
|
|
8/18/2023
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.83
|
3.70
|
1,095,200
|
|
|
8/17/2023
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
1,389,800
|
|
|
8/16/2023
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.00
|
3.90
|
549,700
|
|
|
8/15/2023
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
4.10
|
730,700
|
|
|
8/14/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
412,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.06
|
4.10
|
813,600
|
|
|
8/10/2023
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.24
|
4.10
|
1,128,600
|
|
|
8/9/2023
|
+0.30 / +7.50%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.25
|
4.30
|
1,532,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.09
|
4.00
|
591,900
|
|
|
8/7/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
530,000
|
|
|
8/4/2023
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.87
|
4.00
|
184,100
|
|
|
8/3/2023
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
584,700
|
|
|
8/2/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
233,400
|
|
|
8/1/2023
|
-0.10 / -2.44%
|
4.00
|
4.20
|
3.90
|
4.00
|
4.05
|
4.00
|
529,400
|
|
|