|
Closing price on 12/10/2014
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
19,000 |
| Split-adjusted Price |
1.91 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
1.91
|
19,000
|
|
|
12/9/2014
|
-0.20 / -6.45%
|
3.20
|
3.20
|
2.80
|
2.90
|
2.87
|
1.85
|
80,700
|
|
|
12/8/2014
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
1.97
|
16,200
|
|
|
12/5/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.25
|
2.10
|
5,670
|
|
|
12/4/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.10
|
83,000
|
|
|
12/3/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.18
|
2.16
|
58,000
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
2.16
|
35,200
|
|
|
12/1/2014
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.16
|
84,700
|
|
|
11/28/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.50
|
2.35
|
7,800
|
|
|
11/27/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.34
|
2.29
|
114,276
|
|
|
11/26/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.44
|
2.23
|
93,300
|
|
|
11/25/2014
|
-0.30 / -7.89%
|
3.80
|
4.00
|
3.50
|
3.50
|
3.75
|
2.23
|
67,500
|
|
|
11/24/2014
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.71
|
2.42
|
109,609
|
|
|
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
|
|
|