|
Closing price on 11/7/2013
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.20 |
| Volume |
215,400 |
| Split-adjusted Price |
1.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.02
|
15,000
|
|
|
10/10/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.02
|
10,500
|
|
|
10/9/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.02
|
11,300
|
|
|
10/8/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.02
|
27,600
|
|
|
10/7/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.02
|
17,200
|
|
|
10/4/2013
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
0.95
|
33,200
|
|
|
10/3/2013
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
6,100
|
|
|
10/2/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.08
|
29,300
|
|
|
10/1/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.08
|
62,500
|
|
|
9/30/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
0
|
|
|
9/27/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.08
|
400
|
|
|