|
Closing price on 1/10/2013
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
44,700 |
| Split-adjusted Price |
3.88 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2013
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.93
|
3.88
|
44,700
|
|
|
1/9/2013
|
-0.20 / -3.13%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.23
|
3.95
|
134,800
|
|
|
1/8/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.33
|
4.07
|
65,200
|
|
|
1/7/2013
|
-0.10 / -1.54%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.45
|
4.07
|
86,600
|
|
|
1/4/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
4.14
|
50,300
|
|
|
1/3/2013
|
-0.10 / -1.54%
|
6.50
|
6.80
|
6.20
|
6.40
|
6.45
|
4.07
|
104,500
|
|
|
1/2/2013
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.38
|
4.14
|
130,300
|
|
|
12/28/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.03
|
3.95
|
74,400
|
|
|
12/27/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.08
|
3.88
|
70,800
|
|
|
12/26/2012
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.02
|
3.88
|
25,800
|
|
|
12/25/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
3.82
|
49,700
|
|
|
12/24/2012
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.88
|
37,600
|
|
|
12/21/2012
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.03
|
3.82
|
26,100
|
|
|
12/20/2012
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.02
|
3.75
|
97,300
|
|
|
12/19/2012
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.15
|
4.01
|
42,700
|
|
|
12/18/2012
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.80
|
5.90
|
5.97
|
3.75
|
107,400
|
|
|
12/17/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
3.88
|
57,700
|
|
|
12/14/2012
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.46
|
4.07
|
77,100
|
|
|
12/13/2012
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.44
|
4.14
|
114,400
|
|
|
12/12/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.19
|
3.95
|
106,400
|
|
|
12/11/2012
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.25
|
3.95
|
101,500
|
|
|
12/10/2012
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.10
|
4.01
|
124,300
|
|
|
12/7/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
5.90
|
6.01
|
3.75
|
90,700
|
|
|
12/6/2012
|
+0.10 / +1.72%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.82
|
3.75
|
55,200
|
|
|
12/5/2012
|
-0.10 / -1.69%
|
6.00
|
6.10
|
5.70
|
5.80
|
5.90
|
3.69
|
84,700
|
|
|
12/4/2012
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.82
|
3.75
|
70,200
|
|
|
12/3/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.53
|
3.63
|
24,400
|
|
|
11/30/2012
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.63
|
3.63
|
25,300
|
|
|
11/29/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.66
|
3.69
|
28,600
|
|
|
11/28/2012
|
-0.20 / -3.39%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.75
|
3.63
|
37,600
|
|
|