|
Closing price on 12/6/2010
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
5,100 |
| Split-adjusted Price |
18.33 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.33
|
5,100
|
|
|
12/3/2010
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.18
|
500
|
|
|
12/2/2010
|
+2.20 / +9.02%
|
24.20
|
26.60
|
24.20
|
26.60
|
25.26
|
16.93
|
17,200
|
|
|
12/1/2010
|
-1.20 / -4.69%
|
25.50
|
26.90
|
24.30
|
24.40
|
24.94
|
15.53
|
1,500
|
|
|
11/30/2010
|
+1.70 / +7.11%
|
22.40
|
25.60
|
22.40
|
25.60
|
25.52
|
16.29
|
18,000
|
|
|
11/29/2010
|
-4.50 / -15.85%
|
23.90
|
26.50
|
23.80
|
23.90
|
24.01
|
15.21
|
2,000
|
|
|
11/26/2010
|
+1.80 / +6.77%
|
24.80
|
28.40
|
24.80
|
28.40
|
24.84
|
18.07
|
8,800
|
|
|
11/25/2010
|
-2.00 / -6.99%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
16.93
|
12,900
|
|
|
11/24/2010
|
-0.20 / -0.69%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
18.20
|
200
|
|
|
11/23/2010
|
+0.20 / +0.70%
|
31.80
|
31.80
|
28.80
|
28.80
|
30.75
|
18.33
|
4,900
|
|
|
11/22/2010
|
+0.30 / +1.06%
|
31.90
|
31.90
|
28.60
|
28.60
|
30.88
|
18.20
|
3,800
|
|
|
11/19/2010
|
-2.10 / -6.91%
|
32.30
|
32.30
|
28.30
|
28.30
|
30.69
|
18.01
|
6,700
|
|
|
11/18/2010
|
+1.70 / +5.92%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
19.35
|
8,000
|
|
|
11/17/2010
|
-1.20 / -4.01%
|
29.90
|
29.90
|
27.80
|
28.70
|
28.99
|
18.26
|
6,500
|
|
|
11/16/2010
|
+1.60 / +5.65%
|
28.50
|
29.90
|
28.40
|
29.90
|
29.77
|
19.03
|
2,200
|
|
|
11/15/2010
|
-1.10 / -3.74%
|
30.80
|
30.80
|
28.30
|
28.30
|
30.12
|
18.01
|
2,900
|
|
|
11/12/2010
|
-0.60 / -2.00%
|
31.30
|
31.30
|
29.40
|
29.40
|
30.13
|
18.71
|
2,300
|
|
|
11/11/2010
|
0.00 / 0.00%
|
32.60
|
32.60
|
30.00
|
30.00
|
31.57
|
19.09
|
5,800
|
|
|
11/10/2010
|
-0.20 / -0.66%
|
32.90
|
32.90
|
30.00
|
30.00
|
31.37
|
19.09
|
11,200
|
|
|
11/9/2010
|
-0.30 / -0.98%
|
32.20
|
32.20
|
30.20
|
30.20
|
31.14
|
19.22
|
10,900
|
|
|
11/8/2010
|
-1.10 / -3.48%
|
33.00
|
33.00
|
30.50
|
30.50
|
32.28
|
19.41
|
10,700
|
|
|
11/5/2010
|
+1.10 / +3.61%
|
31.60
|
31.90
|
30.10
|
31.60
|
31.30
|
20.11
|
30,600
|
|
|
11/4/2010
|
-2.00 / -6.15%
|
32.50
|
34.70
|
30.30
|
30.50
|
30.82
|
19.41
|
40,500
|
|
|
11/3/2010
|
+1.60 / +5.18%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
20.68
|
1,000
|
|
|
11/2/2010
|
-0.60 / -1.90%
|
33.00
|
33.00
|
30.90
|
30.90
|
32.54
|
19.66
|
1,800
|
|
|
11/1/2010
|
-1.00 / -3.08%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.39
|
20.05
|
7,800
|
|
|
10/29/2010
|
+0.50 / +1.56%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.90
|
20.68
|
5,500
|
|
|
10/28/2010
|
+1.00 / +3.23%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.99
|
20.36
|
6,300
|
|
|
10/27/2010
|
-2.20 / -6.63%
|
33.40
|
33.50
|
31.00
|
31.00
|
32.82
|
19.73
|
9,600
|
|
|
10/26/2010
|
+1.60 / +5.06%
|
32.10
|
33.40
|
32.00
|
33.20
|
32.85
|
21.13
|
12,300
|
|
|