|
Closing price on 2/4/2015
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
700 |
| Split-adjusted Price |
1.78 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
700
|
|
|
2/3/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.79
|
1.85
|
22,200
|
|
|
2/2/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.78
|
21,500
|
|
|
1/30/2015
|
-0.10 / -3.45%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.80
|
1.78
|
36,300
|
|
|
1/29/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
500
|
|
|
1/28/2015
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.86
|
1.78
|
8,100
|
|
|
1/27/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.80
|
3.00
|
2.83
|
1.91
|
39,500
|
|
|
1/26/2015
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.81
|
1.91
|
17,920
|
|
|
1/23/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
1.91
|
30,220
|
|
|
1/22/2015
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.91
|
21,600
|
|
|
1/21/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
1.97
|
49,300
|
|
|
1/20/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
1.97
|
6,700
|
|
|
1/19/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
1.97
|
16,400
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.04
|
9,500
|
|
|
1/15/2015
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.04
|
12,000
|
|
|
1/14/2015
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
2.10
|
2,700
|
|
|
1/13/2015
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
2.04
|
30,300
|
|
|
1/12/2015
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
2.10
|
24,400
|
|
|
1/9/2015
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.27
|
2.16
|
55,800
|
|
|
1/8/2015
|
-0.30 / -8.82%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
1.97
|
78,100
|
|
|
1/7/2015
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.22
|
2.16
|
55,800
|
|
|
1/6/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.08
|
2.10
|
57,800
|
|
|
1/5/2015
|
+0.20 / +6.67%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.16
|
2.04
|
67,700
|
|
|
12/31/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.96
|
1.91
|
126,000
|
|
|
12/30/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
34,200
|
|
|
12/29/2014
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
1.72
|
7,115
|
|
|
12/26/2014
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
1.85
|
28,900
|
|
|
12/25/2014
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.91
|
1.91
|
38,400
|
|
|
12/24/2014
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
1.85
|
91,015
|
|
|
12/23/2014
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.79
|
1.72
|
6,000
|
|
|