|
Closing price on 12/19/2013
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
64,600 |
| Split-adjusted Price |
1.78 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.67
|
1.78
|
64,600
|
|
|
12/18/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.57
|
1.72
|
132,200
|
|
|
12/17/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
49,200
|
|
|
12/16/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.63
|
1.72
|
56,400
|
|
|
12/13/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.59
|
1.72
|
26,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
1.65
|
117,800
|
|
|
12/11/2013
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
1.65
|
186,700
|
|
|
12/10/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.71
|
1.78
|
100,100
|
|
|
12/9/2013
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
1.78
|
144,800
|
|
|
12/6/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.85
|
73,600
|
|
|
12/5/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
1.85
|
62,600
|
|
|
12/4/2013
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.96
|
1.91
|
197,100
|
|
|
12/3/2013
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.86
|
1.85
|
104,300
|
|
|
12/2/2013
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
1.78
|
134,800
|
|
|
11/29/2013
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.03
|
1.91
|
212,200
|
|
|
11/28/2013
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.25
|
2.10
|
336,020
|
|
|
11/27/2013
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.98
|
1.91
|
398,230
|
|
|
11/26/2013
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.63
|
1.78
|
145,600
|
|
|
11/25/2013
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.64
|
1.65
|
291,385
|
|
|
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
|
|
|