|
Closing price on 3/30/2016
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.50 |
| Volume |
9,300 |
| Split-adjusted Price |
1.59 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
9,300
|
|
|
3/29/2016
|
+0.20 / +8.00%
|
2.30
|
2.70
|
2.30
|
2.70
|
2.46
|
1.72
|
16,200
|
|
|
3/28/2016
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.59
|
18,000
|
|
|
3/25/2016
|
+0.10 / +4.00%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.30
|
1.65
|
37,600
|
|
|
3/24/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.30
|
1.59
|
1,900
|
|
|
3/23/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
1.46
|
8,900
|
|
|
3/22/2016
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.53
|
43,200
|
|
|
3/21/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
45,500
|
|
|
3/18/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
1.27
|
4,100
|
|
|
3/17/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
1.34
|
13,100
|
|
|
3/16/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
1.40
|
2,200
|
|
|
3/15/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
1.40
|
14,800
|
|
|
3/14/2016
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
12,700
|
|
|
3/11/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
100
|
|
|
3/10/2016
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.10
|
2.40
|
2.30
|
1.53
|
15,600
|
|
|
3/9/2016
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.10
|
1.46
|
39,300
|
|
|
3/8/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
10,000
|
|
|
3/7/2016
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
1,000
|
|
|
3/4/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.59
|
35,400
|
|
|
3/3/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.30
|
1.53
|
9,500
|
|
|
3/2/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.50
|
1.59
|
27,900
|
|
|
3/1/2016
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.31
|
1.59
|
27,000
|
|
|
2/29/2016
|
+0.20 / +9.52%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.18
|
1.46
|
63,600
|
|
|
2/26/2016
|
-0.10 / -4.55%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.03
|
1.34
|
35,700
|
|
|
2/25/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
0
|
|
|
2/24/2016
|
+0.10 / +4.76%
|
2.00
|
2.20
|
1.90
|
2.20
|
1.97
|
1.40
|
5,300
|
|
|
2/23/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
100
|
|
|
2/22/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
0
|
|
|
2/18/2016
|
-0.20 / -9.09%
|
2.20
|
2.40
|
2.00
|
2.00
|
2.23
|
1.27
|
800
|
|
|