|
Closing price on 10/8/2015
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
33,200 |
| Split-adjusted Price |
1.15 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.15
|
33,200
|
|
|
10/7/2015
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
3,200
|
|
|
10/6/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.89
|
1.15
|
2,500
|
|
|
10/5/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
15,600
|
|
|
10/2/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
13,100
|
|
|
9/29/2015
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
12,600
|
|
|
9/28/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
100
|
|
|
9/25/2015
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
4,100
|
|
|
9/24/2015
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.90
|
1.08
|
22,500
|
|
|
9/23/2015
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
100
|
|
|
9/22/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.73
|
1.08
|
2,000
|
|
|
9/21/2015
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
1,100
|
|
|
9/18/2015
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
500
|
|
|
9/17/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
200
|
|
|
9/16/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
200
|
|
|
9/15/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
9/14/2015
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.15
|
7,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
0
|
|
|
9/10/2015
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.27
|
18,600
|
|
|
9/9/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
0
|
|
|
9/8/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.34
|
600
|
|
|
9/4/2015
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.34
|
4,600
|
|
|
9/3/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
0
|
|
|
9/1/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
0
|
|
|
8/31/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.05
|
1.40
|
400
|
|
|
8/28/2015
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.12
|
1.40
|
500
|
|
|
8/27/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
3,100
|
|
|