|
Closing price on 12/3/2013
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
104,300 |
| Split-adjusted Price |
1.85 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|