|
Closing price on 11/21/2012
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
25,700 |
| Split-adjusted Price |
3.63 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2012
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.56
|
3.63
|
25,700
|
|
|
11/20/2012
|
+0.20 / +3.57%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
3.69
|
11,300
|
|
|
11/19/2012
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.70
|
3.56
|
31,800
|
|
|
11/16/2012
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.81
|
3.75
|
23,000
|
|
|
11/15/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.76
|
3.63
|
27,400
|
|
|
11/14/2012
|
+0.10 / +1.72%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.97
|
3.75
|
47,200
|
|
|
11/13/2012
|
-0.40 / -6.45%
|
6.00
|
6.20
|
5.80
|
5.80
|
5.98
|
3.69
|
50,100
|
|
|
11/12/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.12
|
3.95
|
40,900
|
|
|
11/9/2012
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.07
|
3.95
|
52,500
|
|
|
11/8/2012
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.14
|
3.95
|
29,800
|
|
|
11/7/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.49
|
4.14
|
44,400
|
|
|
11/6/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.25
|
4.07
|
31,600
|
|
|
11/5/2012
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.38
|
4.07
|
44,800
|
|
|
11/2/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.00
|
6.40
|
6.49
|
4.07
|
118,400
|
|
|
11/1/2012
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.34
|
4.07
|
12,200
|
|
|
10/31/2012
|
-0.40 / -6.35%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.97
|
3.75
|
56,800
|
|
|
10/30/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.25
|
4.01
|
53,600
|
|
|
10/29/2012
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.54
|
4.14
|
57,500
|
|
|
10/26/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.65
|
4.26
|
36,000
|
|
|
10/25/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.86
|
4.39
|
50,600
|
|
|
10/24/2012
|
-0.40 / -5.41%
|
7.00
|
7.40
|
6.90
|
7.00
|
7.05
|
4.45
|
93,500
|
|
|
10/23/2012
|
+0.50 / +7.25%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.37
|
4.71
|
66,900
|
|
|
10/22/2012
|
-0.20 / -2.82%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.99
|
4.39
|
49,800
|
|
|
10/19/2012
|
-0.40 / -5.33%
|
7.40
|
7.60
|
6.90
|
7.10
|
7.15
|
4.52
|
114,600
|
|
|
10/18/2012
|
-0.40 / -5.06%
|
7.50
|
7.80
|
7.30
|
7.50
|
7.48
|
4.77
|
82,700
|
|
|
10/17/2012
|
-0.10 / -1.25%
|
8.50
|
8.50
|
7.60
|
7.90
|
7.85
|
5.03
|
107,500
|
|
|
10/16/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.09
|
150,900
|
|
|
10/15/2012
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
4.77
|
52,200
|
|
|
10/12/2012
|
-0.30 / -4.05%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.07
|
4.52
|
247,500
|
|
|
10/11/2012
|
-0.30 / -3.90%
|
7.70
|
8.10
|
7.40
|
7.40
|
7.67
|
4.71
|
90,000
|
|
|