|
Closing price on 1/25/2017
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
39,800 |
| Split-adjusted Price |
1.65 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.56
|
1.65
|
39,800
|
|
|
1/24/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
1.53
|
23,500
|
|
|
1/23/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.39
|
1.46
|
24,000
|
|
|
1/20/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.43
|
1.53
|
24,700
|
|
|
1/19/2017
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
25,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.20
|
2.50
|
2.20
|
2.30
|
2.36
|
1.46
|
26,600
|
|
|
1/17/2017
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.45
|
1.46
|
42,420
|
|
|
1/16/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.59
|
25,800
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.65
|
33,600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
1.65
|
81,700
|
|
|
1/11/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
1.65
|
32,700
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
1.59
|
25,700
|
|
|
1/9/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.58
|
1.59
|
61,200
|
|
|
1/6/2017
|
-0.20 / -7.14%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.71
|
1.65
|
54,600
|
|
|
1/5/2017
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.86
|
1.78
|
89,100
|
|
|
1/4/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.83
|
1.85
|
43,100
|
|
|
1/3/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
1.72
|
76,600
|
|
|
12/30/2016
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.71
|
1.78
|
79,600
|
|
|
12/29/2016
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.47
|
1.72
|
59,400
|
|
|
12/28/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.46
|
1.59
|
64,600
|
|
|
12/27/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.41
|
1.59
|
50,500
|
|
|
12/26/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
1.46
|
33,300
|
|
|
12/23/2016
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.38
|
1.53
|
62,100
|
|
|
12/22/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
1.46
|
53,600
|
|
|
12/21/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.53
|
102,500
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.34
|
1.53
|
108,200
|
|
|
12/19/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.28
|
1.53
|
74,300
|
|
|
12/16/2016
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.18
|
1.46
|
40,100
|
|
|
12/15/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
13,700
|
|
|
12/14/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
10,500
|
|
|