|
Closing price on 12/27/2016
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
50,500 |
| Split-adjusted Price |
1.59 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.41
|
1.59
|
50,500
|
|
|
12/26/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
1.46
|
33,300
|
|
|
12/23/2016
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.38
|
1.53
|
62,100
|
|
|
12/22/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
1.46
|
53,600
|
|
|
12/21/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.53
|
102,500
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.34
|
1.53
|
108,200
|
|
|
12/19/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.28
|
1.53
|
74,300
|
|
|
12/16/2016
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.18
|
1.46
|
40,100
|
|
|
12/15/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
13,700
|
|
|
12/14/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
10,500
|
|
|
12/13/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
28,600
|
|
|
12/12/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.16
|
1.34
|
2,500
|
|
|
12/9/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
1.40
|
8,200
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
1.34
|
30,600
|
|
|
12/7/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.34
|
18,000
|
|
|
12/6/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.16
|
1.40
|
12,700
|
|
|
12/5/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.15
|
1.40
|
13,800
|
|
|
12/2/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.17
|
1.40
|
15,700
|
|
|
12/1/2016
|
+0.10 / +4.76%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.19
|
1.40
|
14,800
|
|
|
11/30/2016
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.21
|
1.34
|
21,500
|
|
|
11/29/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
1.46
|
21,600
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
1.46
|
19,400
|
|
|
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
|
|
|