|
Closing price on 2/24/2017
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
29,300 |
| Split-adjusted Price |
1.72 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.76
|
1.72
|
29,300
|
|
|
2/23/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
1.78
|
25,900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
1.72
|
25,200
|
|
|
2/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
1.72
|
32,500
|
|
|
2/20/2017
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
1.72
|
155,500
|
|
|
2/17/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.75
|
1.85
|
29,300
|
|
|
2/16/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
1.78
|
49,300
|
|
|
2/15/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
1.78
|
36,900
|
|
|
2/14/2017
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.83
|
1.72
|
61,000
|
|
|
2/13/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
1.91
|
43,900
|
|
|
2/10/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
1.85
|
28,400
|
|
|
2/9/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
1.85
|
38,500
|
|
|
2/8/2017
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.75
|
1.78
|
167,500
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.77
|
1.72
|
74,700
|
|
|
2/6/2017
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.76
|
1.72
|
109,100
|
|
|
2/3/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
1.65
|
24,100
|
|
|
2/2/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
1.65
|
35,900
|
|
|
1/25/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.56
|
1.65
|
39,800
|
|
|
1/24/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
1.53
|
23,500
|
|
|
1/23/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.39
|
1.46
|
24,000
|
|
|
1/20/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.43
|
1.53
|
24,700
|
|
|
1/19/2017
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
25,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.20
|
2.50
|
2.20
|
2.30
|
2.36
|
1.46
|
26,600
|
|
|
1/17/2017
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.45
|
1.46
|
42,420
|
|
|
1/16/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.59
|
25,800
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.65
|
33,600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
1.65
|
81,700
|
|
|
1/11/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
1.65
|
32,700
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
1.59
|
25,700
|
|
|
1/9/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.58
|
1.59
|
61,200
|
|
|