|
Closing price on 9/29/2023
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
147,600 |
| Split-adjusted Price |
3.20 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
147,600
|
|
|
9/28/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
217,700
|
|
|
9/27/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
143,500
|
|
|
9/26/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
217,900
|
|
|
9/25/2023
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.37
|
3.20
|
304,100
|
|
|
9/22/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.52
|
3.50
|
305,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
131,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
57,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
115,500
|
|
|
9/18/2023
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
80,900
|
|
|
9/15/2023
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
273,900
|
|
|
9/14/2023
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
364,700
|
|
|
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
|
|
|