|
Closing price on 9/28/2020
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
34,400 |
| Split-adjusted Price |
10.69 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.75
|
10.69
|
34,400
|
|
|
9/25/2020
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.76
|
10.69
|
25,400
|
|
|
9/24/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.95
|
10.82
|
72,602
|
|
|
9/23/2020
|
-0.50 / -2.84%
|
17.40
|
17.40
|
16.50
|
17.10
|
17.06
|
10.88
|
112,800
|
|
|
9/22/2020
|
-0.10 / -0.56%
|
17.70
|
18.10
|
17.60
|
17.60
|
17.79
|
11.20
|
76,300
|
|
|
9/21/2020
|
+0.70 / +4.12%
|
18.70
|
18.70
|
17.20
|
17.70
|
17.76
|
11.26
|
150,700
|
|
|
9/18/2020
|
+1.50 / +9.68%
|
16.60
|
17.00
|
16.30
|
17.00
|
16.82
|
10.82
|
388,200
|
|
|
9/17/2020
|
+0.10 / +0.65%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.40
|
9.86
|
25,400
|
|
|
9/16/2020
|
-0.50 / -3.14%
|
16.30
|
16.30
|
15.30
|
15.40
|
15.37
|
9.80
|
16,200
|
|
|
9/15/2020
|
+0.30 / +1.92%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.88
|
10.12
|
196,200
|
|
|
9/14/2020
|
+0.40 / +2.63%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.67
|
9.93
|
14,000
|
|
|
9/11/2020
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.29
|
9.67
|
71,100
|
|
|
9/10/2020
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.03
|
9.55
|
21,200
|
|
|
9/9/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.17
|
9.74
|
26,800
|
|
|
9/8/2020
|
+0.40 / +2.70%
|
14.90
|
15.40
|
14.60
|
15.20
|
15.07
|
9.67
|
120,100
|
|
|
9/7/2020
|
+0.70 / +4.96%
|
14.10
|
15.00
|
14.10
|
14.80
|
14.69
|
9.42
|
80,200
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
8.97
|
30,300
|
|
|
9/3/2020
|
+0.20 / +1.44%
|
13.90
|
14.50
|
13.90
|
14.10
|
14.00
|
8.97
|
53,200
|
|
|
9/1/2020
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.04
|
8.85
|
39,400
|
|
|
8/31/2020
|
-0.60 / -4.08%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.31
|
8.97
|
24,200
|
|
|
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
|
|
|