|
Closing price on 1/20/2014
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
81,210 |
| Split-adjusted Price |
1.78 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
1.78
|
81,210
|
|
|
1/17/2014
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.71
|
1.65
|
37,810
|
|
|
1/16/2014
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
80,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
1.85
|
71,800
|
|
|
1/14/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
1.85
|
111,600
|
|
|
1/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.85
|
58,900
|
|
|
1/10/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
1.85
|
46,300
|
|
|
1/9/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
1.85
|
222,850
|
|
|
1/8/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
40,500
|
|
|
1/7/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
1.78
|
122,710
|
|
|
1/6/2014
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.72
|
50,760
|
|
|
1/3/2014
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.63
|
1.78
|
62,700
|
|
|
1/2/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
1.72
|
9,000
|
|
|
12/31/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.65
|
61,300
|
|
|
12/30/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.69
|
1.65
|
71,800
|
|
|
12/27/2013
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
1.72
|
136,900
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.91
|
1.85
|
72,500
|
|
|
12/25/2013
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
1.85
|
191,500
|
|
|
12/24/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
91,300
|
|
|
12/23/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.72
|
84,000
|
|
|
12/20/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.69
|
1.72
|
80,900
|
|
|
12/19/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.67
|
1.78
|
64,600
|
|
|
12/18/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.57
|
1.72
|
132,200
|
|
|
12/17/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
49,200
|
|
|
12/16/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.63
|
1.72
|
56,400
|
|
|
12/13/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.59
|
1.72
|
26,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
1.65
|
117,800
|
|
|
12/11/2013
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
1.65
|
186,700
|
|
|
12/10/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.71
|
1.78
|
100,100
|
|
|
12/9/2013
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
1.78
|
144,800
|
|
|