|
Closing price on 11/22/2013
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
174,310 |
| Split-adjusted Price |
1.78 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.75
|
1.78
|
174,310
|
|
|
11/21/2013
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
1.78
|
223,400
|
|
|
11/20/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.49
|
1.65
|
278,000
|
|
|
11/19/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
1.53
|
129,800
|
|
|
11/18/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.43
|
1.53
|
183,530
|
|
|
11/15/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.27
|
1.53
|
67,700
|
|
|
11/14/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
1.46
|
119,620
|
|
|
11/13/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.16
|
1.40
|
222,310
|
|
|
11/12/2013
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.32
|
1.46
|
194,520
|
|
|
11/11/2013
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.41
|
1.59
|
181,530
|
|
|
11/8/2013
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
1.53
|
335,730
|
|
|
11/7/2013
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
215,400
|
|
|
11/6/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
8,910
|
|
|
11/5/2013
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.21
|
130,980
|
|
|
11/4/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.15
|
57,700
|
|
|
11/1/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.15
|
15,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.15
|
2,200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.15
|
52,600
|
|
|
10/29/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.15
|
23,500
|
|
|
10/28/2013
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.73
|
1.08
|
141,400
|
|
|
10/25/2013
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.15
|
71,710
|
|
|
10/24/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.08
|
32,000
|
|
|
10/23/2013
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.15
|
98,100
|
|
|
10/22/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.08
|
48,900
|
|
|
10/21/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.15
|
72,500
|
|
|
10/18/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.71
|
1.15
|
53,300
|
|
|
10/17/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.08
|
193,100
|
|
|
10/16/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.02
|
200
|
|
|
10/15/2013
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.45
|
1.02
|
21,500
|
|
|
10/14/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.95
|
3,000
|
|
|