|
Closing price on 3/23/2011
|
|
| Open |
26.70 |
| High |
28.50 |
| Low |
26.50 |
| Volume |
23,400 |
| Split-adjusted Price |
18.14 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
+2.20 / +8.37%
|
26.70
|
28.50
|
26.50
|
28.50
|
27.88
|
18.14
|
23,400
|
|
|
3/22/2011
|
+0.30 / +1.15%
|
26.30
|
27.20
|
26.30
|
26.30
|
26.73
|
16.74
|
11,000
|
|
|
3/21/2011
|
-0.50 / -1.89%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.26
|
16.55
|
10,500
|
|
|
3/18/2011
|
+0.50 / +1.92%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.41
|
16.86
|
61,600
|
|
|
3/17/2011
|
+1.00 / +4.00%
|
26.00
|
26.00
|
25.30
|
26.00
|
25.70
|
16.55
|
12,800
|
|
|
3/16/2011
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.34
|
15.91
|
12,300
|
|
|
3/15/2011
|
-1.10 / -4.21%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.56
|
15.91
|
13,600
|
|
|
3/14/2011
|
-1.80 / -6.45%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
16.61
|
4,700
|
|
|
3/11/2011
|
-2.30 / -7.62%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.00
|
17.75
|
11,600
|
|
|
3/10/2011
|
+1.80 / +6.34%
|
28.40
|
30.30
|
28.40
|
30.20
|
29.87
|
19.22
|
230,200
|
|
|
3/9/2011
|
-0.10 / -0.35%
|
29.20
|
29.20
|
28.00
|
28.40
|
28.44
|
18.07
|
15,500
|
|
|
3/8/2011
|
+0.40 / +1.42%
|
28.50
|
30.00
|
28.50
|
28.50
|
29.20
|
18.14
|
22,600
|
|
|
3/7/2011
|
+0.10 / +0.36%
|
28.10
|
28.50
|
28.10
|
28.10
|
28.13
|
17.88
|
6,400
|
|
|
3/4/2011
|
+2.00 / +7.69%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.09
|
17.82
|
9,300
|
|
|
3/3/2011
|
0.00 / 0.00%
|
27.00
|
27.70
|
26.00
|
26.00
|
27.24
|
16.55
|
5,900
|
|
|
3/2/2011
|
-1.00 / -3.70%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.04
|
16.55
|
12,400
|
|
|
3/1/2011
|
0.00 / 0.00%
|
27.70
|
28.00
|
26.70
|
27.00
|
27.31
|
17.18
|
18,600
|
|
|
2/28/2011
|
0.00 / 0.00%
|
25.50
|
28.10
|
25.50
|
27.00
|
27.74
|
17.18
|
58,000
|
|
|
2/25/2011
|
+1.00 / +3.85%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.63
|
17.18
|
51,000
|
|
|
2/24/2011
|
0.00 / 0.00%
|
25.00
|
26.20
|
24.20
|
26.00
|
25.52
|
16.55
|
43,800
|
|
|
2/23/2011
|
+0.70 / +2.77%
|
25.30
|
26.50
|
25.30
|
26.00
|
25.96
|
16.55
|
21,900
|
|
|
2/22/2011
|
-1.60 / -5.95%
|
25.50
|
26.30
|
25.30
|
25.30
|
25.72
|
16.10
|
26,100
|
|
|
2/21/2011
|
-1.50 / -5.28%
|
28.10
|
28.10
|
26.90
|
26.90
|
27.17
|
17.12
|
45,900
|
|
|
2/18/2011
|
-1.60 / -5.33%
|
30.80
|
31.00
|
28.40
|
28.40
|
28.91
|
18.07
|
101,700
|
|
|
2/17/2011
|
-0.90 / -2.91%
|
31.00
|
31.00
|
29.40
|
30.00
|
30.45
|
19.09
|
48,500
|
|
|
2/16/2011
|
+0.40 / +1.31%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.82
|
19.66
|
63,900
|
|
|
2/15/2011
|
+2.30 / +8.16%
|
27.00
|
30.50
|
26.80
|
30.50
|
28.96
|
19.41
|
48,500
|
|
|
2/14/2011
|
-1.30 / -4.41%
|
29.50
|
30.30
|
28.20
|
28.20
|
28.77
|
17.95
|
46,300
|
|
|
2/11/2011
|
-3.60 / -10.88%
|
31.70
|
32.00
|
29.30
|
29.50
|
30.26
|
18.77
|
66,500
|
|
|
2/10/2011
|
+2.10 / +6.77%
|
33.10
|
33.10
|
28.90
|
33.10
|
31.12
|
21.06
|
68,000
|
|
|