|
Closing price on 1/12/2015
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
24,400 |
| Split-adjusted Price |
2.10 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
2.10
|
24,400
|
|
|
1/9/2015
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.27
|
2.16
|
55,800
|
|
|
1/8/2015
|
-0.30 / -8.82%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
1.97
|
78,100
|
|
|
1/7/2015
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.22
|
2.16
|
55,800
|
|
|
1/6/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.08
|
2.10
|
57,800
|
|
|
1/5/2015
|
+0.20 / +6.67%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.16
|
2.04
|
67,700
|
|
|
12/31/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.96
|
1.91
|
126,000
|
|
|
12/30/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
34,200
|
|
|
12/29/2014
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
1.72
|
7,115
|
|
|
12/26/2014
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
1.85
|
28,900
|
|
|
12/25/2014
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.91
|
1.91
|
38,400
|
|
|
12/24/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
1.85
|
91,015
|
|
|
12/23/2014
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.79
|
1.72
|
6,000
|
|
|
12/22/2014
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.72
|
1.78
|
15,600
|
|
|
12/19/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
1.78
|
26,700
|
|
|
12/18/2014
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.84
|
1.78
|
19,200
|
|
|
12/17/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.79
|
1.85
|
38,700
|
|
|
12/16/2014
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
1.78
|
105,200
|
|
|
12/15/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
1.97
|
54,500
|
|
|
12/12/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
1.85
|
14,700
|
|
|
12/11/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
1.85
|
5,300
|
|
|
12/10/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
1.91
|
19,000
|
|
|
12/9/2014
|
-0.20 / -6.45%
|
3.20
|
3.20
|
2.80
|
2.90
|
2.87
|
1.85
|
80,700
|
|
|
12/8/2014
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
1.97
|
16,200
|
|
|
12/5/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.25
|
2.10
|
5,670
|
|
|
12/4/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.10
|
83,000
|
|
|
12/3/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.18
|
2.16
|
58,000
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
2.16
|
35,200
|
|
|
12/1/2014
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.16
|
84,700
|
|
|
11/28/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.50
|
2.35
|
7,800
|
|
|