|
Closing price on 2/6/2014
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
58,310 |
| Split-adjusted Price |
1.72 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
58,310
|
|
|
1/27/2014
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.65
|
4,100
|
|
|
1/24/2014
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.57
|
1.65
|
5,600
|
|
|
1/23/2014
|
+0.10 / +4.00%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.39
|
1.65
|
19,300
|
|
|
1/22/2014
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
1.59
|
76,300
|
|
|
1/21/2014
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
1.65
|
86,410
|
|
|
1/20/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
1.78
|
81,210
|
|
|
1/17/2014
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.71
|
1.65
|
37,810
|
|
|
1/16/2014
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
80,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
1.85
|
71,800
|
|
|
1/14/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
1.85
|
111,600
|
|
|
1/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.85
|
58,900
|
|
|
1/10/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
1.85
|
46,300
|
|
|
1/9/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
1.85
|
222,850
|
|
|
1/8/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
40,500
|
|
|
1/7/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
1.78
|
122,710
|
|
|
1/6/2014
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.72
|
50,760
|
|
|
1/3/2014
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.63
|
1.78
|
62,700
|
|
|
1/2/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
1.72
|
9,000
|
|
|
12/31/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.65
|
61,300
|
|
|
12/30/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.69
|
1.65
|
71,800
|
|
|
12/27/2013
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
1.72
|
136,900
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.91
|
1.85
|
72,500
|
|
|
12/25/2013
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
1.85
|
191,500
|
|
|
12/24/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
91,300
|
|
|
12/23/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.72
|
84,000
|
|
|
12/20/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.69
|
1.72
|
80,900
|
|
|
12/19/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.67
|
1.78
|
64,600
|
|
|
12/18/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.57
|
1.72
|
132,200
|
|
|
12/17/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
49,200
|
|
|