|
Closing price on 3/25/2015
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
400 |
| Split-adjusted Price |
1.59 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
1.59
|
400
|
|
|
3/24/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.59
|
11,800
|
|
|
3/23/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
1.59
|
28,405
|
|
|
3/20/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
27,500
|
|
|
3/19/2015
|
0.00 / 0.00%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.58
|
1.59
|
116,330
|
|
|
3/18/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
4,000
|
|
|
3/17/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.49
|
1.53
|
10,600
|
|
|
3/16/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.41
|
1.59
|
35,400
|
|
|
3/13/2015
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.45
|
1.53
|
63,500
|
|
|
3/12/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.59
|
19,000
|
|
|
3/11/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
1.65
|
72,400
|
|
|
3/10/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
1.72
|
2,400
|
|
|
3/9/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
1.65
|
19,900
|
|
|
3/6/2015
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.65
|
1.65
|
27,600
|
|
|
3/5/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.60
|
2.80
|
2.61
|
1.78
|
12,200
|
|
|
3/4/2015
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.54
|
1.78
|
21,900
|
|
|
3/3/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.72
|
31,900
|
|
|
3/2/2015
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.60
|
2.70
|
2.64
|
1.72
|
30,800
|
|
|
2/27/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.70
|
1.78
|
13,900
|
|
|
2/26/2015
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
1.78
|
15,500
|
|
|
2/25/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.72
|
1.85
|
12,300
|
|
|
2/24/2015
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.60
|
3.00
|
2.64
|
1.91
|
10,800
|
|
|
2/13/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.54
|
1.78
|
18,600
|
|
|
2/12/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
9,200
|
|
|
2/11/2015
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
1,700
|
|
|
2/10/2015
|
-0.20 / -7.69%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.49
|
1.53
|
19,600
|
|
|
2/9/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
14,100
|
|
|
2/6/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
1.72
|
13,200
|
|
|
2/5/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
1.78
|
19,100
|
|
|
2/4/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
700
|
|
|