|
Closing price on 9/26/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
100,400 |
| Split-adjusted Price |
5.80 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
100,400
|
|
|
9/23/2022
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
214,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.84
|
5.90
|
100,400
|
|
|
9/21/2022
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
79,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.91
|
6.00
|
106,000
|
|
|
9/19/2022
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.96
|
6.00
|
100,300
|
|
|
9/16/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.12
|
6.10
|
181,000
|
|
|
9/15/2022
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
106,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.22
|
6.30
|
169,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
46,900
|
|
|
9/12/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
6.30
|
184,800
|
|
|
9/9/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
98,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
62,800
|
|
|
9/7/2022
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
183,200
|
|
|
9/6/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
6.20
|
138,600
|
|
|
9/5/2022
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
65,300
|
|
|
8/31/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
6.30
|
104,600
|
|
|
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
|
|
|