|
Closing price on 12/25/2015
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.20 |
| Volume |
2,000 |
| Split-adjusted Price |
1.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
2,000
|
|
|
12/24/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
0
|
|
|
12/23/2015
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
11,900
|
|
|
12/22/2015
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
100
|
|
|
12/21/2015
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
13,300
|
|
|
12/18/2015
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
100
|
|
|
12/17/2015
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
1.40
|
10,600
|
|
|
12/16/2015
|
-0.10 / -4.76%
|
2.20
|
2.30
|
2.00
|
2.00
|
2.24
|
1.27
|
27,000
|
|
|
12/15/2015
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.11
|
1.34
|
16,100
|
|
|
12/14/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
5,000
|
|
|
12/11/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
2.00
|
1.21
|
27,100
|
|
|
12/10/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.21
|
3,800
|
|
|
12/9/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
2,300
|
|
|
12/8/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
0
|
|
|
12/7/2015
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.21
|
53,300
|
|
|
12/4/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
76,500
|
|
|
12/3/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
37,700
|
|
|
12/2/2015
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
1.27
|
84,000
|
|
|
12/1/2015
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
1.34
|
12,100
|
|
|
11/30/2015
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.20
|
1.40
|
27,100
|
|
|
11/27/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
8,100
|
|
|
11/26/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.00
|
1.40
|
12,200
|
|
|
11/25/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
6,500
|
|
|
11/24/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
0
|
|
|
11/23/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
22,100
|
|
|
11/20/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
0
|
|
|
11/18/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
21,000
|
|
|
11/17/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.00
|
1.40
|
31,100
|
|
|
11/16/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
21,000
|
|
|