|
Closing price on 10/13/2014
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
19,900 |
| Split-adjusted Price |
1.97 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2014
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
1.97
|
19,900
|
|
|
10/10/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.10
|
38,200
|
|
|
10/9/2014
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.27
|
2.10
|
198,200
|
|
|
10/8/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.04
|
83,200
|
|
|
10/7/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
1.97
|
13,300
|
|
|
10/6/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
1.91
|
41,400
|
|
|
10/3/2014
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
1.97
|
55,200
|
|
|
10/2/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.91
|
70,400
|
|
|
10/1/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.08
|
1.91
|
35,900
|
|
|
9/30/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.91
|
36,900
|
|
|
9/29/2014
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.02
|
1.91
|
53,000
|
|
|
9/26/2014
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
1.91
|
10,500
|
|
|
9/25/2014
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
1.97
|
90,205
|
|
|
9/24/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
1.91
|
13,900
|
|
|
9/23/2014
|
-0.20 / -6.45%
|
3.20
|
3.20
|
2.90
|
2.90
|
3.05
|
1.85
|
71,500
|
|
|
9/22/2014
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
1.97
|
82,200
|
|
|
9/19/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.23
|
2.10
|
54,700
|
|
|
9/18/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.10
|
42,600
|
|
|
9/17/2014
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.27
|
2.16
|
246,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
2.04
|
46,200
|
|
|
9/15/2014
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
2.04
|
70,900
|
|
|
9/12/2014
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.10
|
2.10
|
98,500
|
|
|
9/11/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
2.04
|
22,800
|
|
|
9/10/2014
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
2.04
|
11,600
|
|
|
9/9/2014
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.12
|
2.04
|
50,600
|
|
|
9/8/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.16
|
54,800
|
|
|
9/5/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.10
|
122,800
|
|
|
9/4/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
2.10
|
38,700
|
|
|
9/3/2014
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
2.04
|
44,700
|
|
|
8/29/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.08
|
1.91
|
58,600
|
|
|