|
Closing price on 3/30/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
8,100 |
| Split-adjusted Price |
1.72 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
1.72
|
8,100
|
|
|
3/29/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
19,500
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
39,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
1.72
|
14,100
|
|
|
3/24/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
27,500
|
|
|
3/23/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
21,600
|
|
|
3/22/2017
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.70
|
1.59
|
26,700
|
|
|
3/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
20,700
|
|
|
3/20/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
22,500
|
|
|
3/17/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
1.72
|
36,900
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
1.72
|
17,300
|
|
|
3/15/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.78
|
1.72
|
14,700
|
|
|
3/14/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
1.78
|
48,400
|
|
|
3/13/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.75
|
1.85
|
28,600
|
|
|
3/10/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
1.85
|
22,300
|
|
|
3/9/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
19,101
|
|
|
3/8/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.90
|
1.78
|
20,500
|
|
|
3/7/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
1.85
|
25,800
|
|
|
3/6/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
1.85
|
71,500
|
|
|
3/3/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.72
|
1.72
|
25,200
|
|
|
3/2/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
15,600
|
|
|
3/1/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
25,600
|
|
|
2/28/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
32,600
|
|
|
2/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
1.72
|
41,600
|
|
|
2/24/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.76
|
1.72
|
29,300
|
|
|
2/23/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
1.78
|
25,900
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
1.72
|
25,200
|
|
|
2/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
1.72
|
32,500
|
|
|
2/20/2017
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
1.72
|
155,500
|
|
|
2/17/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.75
|
1.85
|
29,300
|
|
|