|
Closing price on 3/19/2014
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
155,500 |
| Split-adjusted Price |
2.80 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.40 / +10.00%
|
4.30
|
4.40
|
4.00
|
4.40
|
4.18
|
2.80
|
155,500
|
|
|
3/18/2014
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.98
|
2.55
|
173,900
|
|
|
3/17/2014
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.66
|
2.35
|
425,700
|
|
|
3/14/2014
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.39
|
2.16
|
159,800
|
|
|
3/13/2014
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
2.10
|
84,200
|
|
|
3/12/2014
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.19
|
1.97
|
305,100
|
|
|
3/11/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.29
|
2.16
|
160,300
|
|
|
3/10/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
2.23
|
123,210
|
|
|
3/7/2014
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.34
|
2.16
|
387,410
|
|
|
3/6/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
1.97
|
170,980
|
|
|
3/5/2014
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.91
|
99,600
|
|
|
3/4/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
1.78
|
136,500
|
|
|
3/3/2014
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.86
|
1.78
|
103,100
|
|
|
2/28/2014
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.97
|
1.97
|
111,420
|
|
|
2/27/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.99
|
1.91
|
453,900
|
|
|
2/26/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
1.78
|
117,100
|
|
|
2/25/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
1.72
|
102,100
|
|
|
2/24/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
1.72
|
49,150
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
1.72
|
6,700
|
|
|
2/20/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.62
|
1.72
|
37,550
|
|
|
2/19/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
1.78
|
107,610
|
|
|
2/18/2014
|
-0.20 / -7.14%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.67
|
1.65
|
11,700
|
|
|
2/17/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
57,500
|
|
|
2/14/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.65
|
1.78
|
145,510
|
|
|
2/13/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
65,980
|
|
|
2/12/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
1.72
|
48,900
|
|
|
2/11/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
1.72
|
79,400
|
|
|
2/10/2014
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.65
|
22,800
|
|
|
2/7/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
31,800
|
|
|
2/6/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
58,310
|
|
|