|
Closing price on 11/21/2014
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
160,200 |
| Split-adjusted Price |
2.48 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2014
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.48
|
160,200
|
|
|
11/20/2014
|
-0.40 / -10.00%
|
3.80
|
4.00
|
3.60
|
3.60
|
3.66
|
2.29
|
190,010
|
|
|
11/19/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
3.70
|
4.00
|
4.21
|
2.55
|
668,505
|
|
|
11/18/2014
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.55
|
123,900
|
|
|
11/17/2014
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.35
|
45,900
|
|
|
11/14/2014
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
2.16
|
593,000
|
|
|
11/13/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.97
|
81,500
|
|
|
11/12/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.85
|
197,200
|
|
|
11/11/2014
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.72
|
19,300
|
|
|
11/10/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.70
|
1.65
|
33,000
|
|
|
11/7/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
1.65
|
25,500
|
|
|
11/6/2014
|
-0.20 / -7.14%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.85
|
1.65
|
85,800
|
|
|
11/5/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
40,500
|
|
|
11/4/2014
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
25,300
|
|
|
11/3/2014
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
129,700
|
|
|
10/31/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
1.65
|
14,000
|
|
|
10/30/2014
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
20,400
|
|
|
10/29/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
1.72
|
18,500
|
|
|
10/28/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
26,800
|
|
|
10/27/2014
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
1.65
|
68,400
|
|
|
10/24/2014
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.71
|
1.78
|
30,100
|
|
|
10/23/2014
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.81
|
1.72
|
98,700
|
|
|
10/22/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
1.91
|
79,100
|
|
|
10/21/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.91
|
100
|
|
|
10/20/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
1.91
|
1,700
|
|
|
10/17/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.91
|
35,000
|
|
|
10/16/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
1.91
|
36,200
|
|
|
10/15/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
1.97
|
58,500
|
|
|
10/14/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
1.91
|
98,600
|
|
|
10/13/2014
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
1.97
|
19,900
|
|
|