|
Closing price on 12/8/2015
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.90 |
| Volume |
0 |
| Split-adjusted Price |
1.21 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
2,000
|
|
|
11/12/2015
|
+0.20 / +10.00%
|
1.80
|
2.20
|
1.80
|
2.20
|
1.80
|
1.40
|
200
|
|
|
11/11/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
25,100
|
|
|
11/10/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
16,600
|
|
|
11/9/2015
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.80
|
1.80
|
2.00
|
1.15
|
15,700
|
|
|
11/6/2015
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
7,000
|
|
|
11/5/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
0
|
|
|
11/4/2015
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
5,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
0
|
|
|
11/2/2015
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
1,600
|
|
|
10/30/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
0
|
|
|
10/29/2015
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.22
|
1.46
|
46,500
|
|
|
10/28/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
8,500
|
|
|