Closing price on 9/8/2021
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.40 |
Volume |
119,500 |
Split-adjusted Price |
8.50 |
|
|
CVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
119,500
|
|
9/7/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.63
|
8.60
|
161,800
|
|
9/6/2021
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
324,200
|
|
9/1/2021
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
189,000
|
|
8/31/2021
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
103,000
|
|
8/30/2021
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.35
|
8.50
|
345,000
|
|
8/27/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
8.10
|
80,800
|
|
8/26/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.07
|
8.00
|
91,000
|
|
8/25/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
8.00
|
78,000
|
|
8/24/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.04
|
8.10
|
51,000
|
|
8/23/2021
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.15
|
8.20
|
63,200
|
|
8/20/2021
|
-0.10 / -1.19%
|
8.40
|
8.70
|
8.10
|
8.30
|
8.46
|
8.30
|
315,700
|
|
8/19/2021
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.22
|
8.40
|
257,400
|
|
8/18/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
91,900
|
|
8/17/2021
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.09
|
8.10
|
215,700
|
|
8/16/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
93,400
|
|
8/13/2021
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
7.90
|
136,600
|
|
8/12/2021
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
63,200
|
|
8/11/2021
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
171,300
|
|
8/10/2021
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.04
|
8.10
|
300,700
|
|
8/9/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.83
|
7.90
|
135,800
|
|
8/6/2021
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.77
|
7.80
|
101,800
|
|
8/5/2021
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.68
|
7.80
|
222,800
|
|
8/4/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.43
|
7.50
|
95,400
|
|
8/3/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
36,500
|
|
8/2/2021
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.44
|
7.50
|
260,900
|
|
7/30/2021
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.83
|
7.70
|
55,300
|
|
7/29/2021
|
+0.30 / +3.95%
|
7.60
|
8.00
|
7.50
|
7.90
|
7.81
|
7.90
|
118,000
|
|
7/28/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.56
|
7.60
|
25,000
|
|
7/27/2021
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
7.60
|
23,300
|
|
|