|
Closing price on 11/25/2016
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
21,300 |
| Split-adjusted Price |
1.46 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.28
|
1.46
|
21,300
|
|
|
11/24/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
21,212
|
|
|
11/23/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.29
|
1.46
|
21,300
|
|
|
11/22/2016
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.32
|
1.53
|
41,100
|
|
|
11/21/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.15
|
1.40
|
21,500
|
|
|
11/18/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.14
|
1.27
|
25,500
|
|
|
11/17/2016
|
-0.10 / -4.76%
|
1.90
|
2.20
|
1.90
|
2.00
|
2.10
|
1.27
|
23,100
|
|
|
11/16/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.16
|
1.34
|
21,800
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.10
|
2.30
|
1.90
|
2.10
|
2.16
|
1.34
|
34,300
|
|
|
11/14/2016
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.30
|
1.34
|
22,300
|
|
|
11/11/2016
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.10
|
2.30
|
2.29
|
1.46
|
31,200
|
|
|
11/10/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
1.40
|
31,800
|
|
|
11/9/2016
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.26
|
1.40
|
42,720
|
|
|
11/8/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.22
|
1.46
|
37,400
|
|
|
11/7/2016
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.17
|
1.40
|
21,400
|
|
|
11/4/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.94
|
1.27
|
26,800
|
|
|
11/3/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.94
|
1.21
|
25,300
|
|
|
11/2/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.21
|
31,200
|
|
|
11/1/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.87
|
1.21
|
31,200
|
|
|
10/31/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.15
|
27,920
|
|
|
10/28/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.96
|
1.21
|
33,900
|
|
|
10/27/2016
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.90
|
1.90
|
2.07
|
1.21
|
49,600
|
|
|
10/26/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
23,000
|
|
|
10/25/2016
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.05
|
1.46
|
33,530
|
|
|
10/24/2016
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.04
|
1.40
|
30,000
|
|
|
10/21/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
0
|
|
|
10/20/2016
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.07
|
1.27
|
35,610
|
|
|
10/19/2016
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.26
|
1.40
|
45,000
|
|
|
10/18/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
1.34
|
12,500
|
|
|
10/17/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
5,000
|
|
|