|
Closing price on 4/15/2014
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
88,900 |
| Split-adjusted Price |
2.42 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.40 / -9.52%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.85
|
2.42
|
88,900
|
|
|
4/14/2014
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.23
|
2.67
|
25,000
|
|
|
4/11/2014
|
+0.30 / +7.50%
|
3.80
|
4.40
|
3.80
|
4.30
|
4.06
|
2.74
|
28,800
|
|
|
4/10/2014
|
-0.30 / -6.98%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.04
|
2.55
|
112,700
|
|
|
4/8/2014
|
-0.40 / -8.51%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.33
|
2.74
|
139,900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.34
|
2.99
|
140,300
|
|
|
4/4/2014
|
-0.30 / -6.00%
|
5.10
|
5.10
|
4.50
|
4.70
|
4.61
|
2.99
|
83,700
|
|
|
4/3/2014
|
0.00 / 0.00%
|
4.50
|
5.20
|
4.50
|
5.00
|
4.89
|
3.18
|
75,800
|
|
|
4/2/2014
|
-0.50 / -9.09%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.00
|
3.18
|
64,200
|
|
|
4/1/2014
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.00
|
5.50
|
5.45
|
3.50
|
240,810
|
|
|
3/31/2014
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.49
|
3.50
|
332,200
|
|
|
3/28/2014
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.98
|
3.18
|
426,200
|
|
|
3/27/2014
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.62
|
2.93
|
199,210
|
|
|
3/26/2014
|
-0.50 / -8.93%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.19
|
3.25
|
230,900
|
|
|
3/25/2014
|
+0.30 / +5.66%
|
5.50
|
5.80
|
5.10
|
5.60
|
5.59
|
3.56
|
336,300
|
|
|
3/24/2014
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.23
|
3.37
|
175,400
|
|
|
3/21/2014
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.30
|
4.90
|
4.59
|
3.12
|
209,000
|
|
|
3/20/2014
|
+0.10 / +2.27%
|
4.40
|
4.80
|
4.00
|
4.50
|
4.53
|
2.86
|
246,700
|
|
|
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
|
|
|