|
Closing price on 5/10/2011
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
85,900 |
| Split-adjusted Price |
10.63 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.63
|
85,900
|
|
|
5/9/2011
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.94
|
10.69
|
2,100
|
|
|
5/6/2011
|
+0.40 / +2.27%
|
18.40
|
18.40
|
17.00
|
18.00
|
17.80
|
11.45
|
230,900
|
|
|
5/5/2011
|
-1.00 / -5.38%
|
17.50
|
18.40
|
17.50
|
17.60
|
17.86
|
11.20
|
86,200
|
|
|
5/4/2011
|
+0.70 / +3.91%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.76
|
11.84
|
79,500
|
|
|
4/29/2011
|
+0.90 / +5.29%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.58
|
11.39
|
31,200
|
|
|
4/28/2011
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.81
|
10.82
|
6,000
|
|
|
4/27/2011
|
+0.60 / +3.85%
|
16.00
|
17.00
|
16.00
|
16.20
|
16.74
|
10.31
|
21,300
|
|
|
4/26/2011
|
-1.20 / -7.14%
|
16.00
|
16.60
|
15.50
|
15.60
|
16.01
|
9.93
|
224,700
|
|
|
4/25/2011
|
-1.00 / -5.62%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
10.69
|
131,100
|
|
|
4/22/2011
|
-1.30 / -6.81%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.81
|
11.33
|
52,400
|
|
|
4/21/2011
|
-1.10 / -5.45%
|
19.70
|
19.70
|
18.80
|
19.10
|
19.03
|
12.15
|
33,700
|
|
|
4/20/2011
|
-1.40 / -6.48%
|
21.00
|
21.00
|
20.10
|
20.20
|
20.21
|
12.85
|
43,000
|
|
|
4/19/2011
|
-1.40 / -6.09%
|
22.00
|
22.20
|
21.50
|
21.60
|
21.63
|
13.75
|
41,400
|
|
|
4/18/2011
|
-1.00 / -4.17%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.05
|
14.64
|
35,100
|
|
|
4/15/2011
|
-1.40 / -5.51%
|
25.70
|
25.70
|
24.00
|
24.00
|
24.71
|
15.27
|
21,900
|
|
|
4/14/2011
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.43
|
16.16
|
1,500
|
|
|
4/13/2011
|
+0.20 / +0.79%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.16
|
1,200
|
|
|
4/8/2011
|
+0.20 / +0.80%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.43
|
16.04
|
5,800
|
|
|
4/7/2011
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.18
|
15.91
|
2,100
|
|
|
4/6/2011
|
+0.60 / +2.46%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.92
|
15.91
|
2,000
|
|
|
4/5/2011
|
-0.60 / -2.40%
|
25.20
|
26.00
|
24.40
|
24.40
|
24.79
|
15.53
|
2,200
|
|
|
4/4/2011
|
-0.60 / -2.34%
|
25.40
|
25.40
|
24.80
|
25.00
|
25.23
|
15.91
|
3,200
|
|
|
4/1/2011
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.50
|
25.60
|
25.68
|
16.29
|
2,100
|
|
|
3/31/2011
|
+0.50 / +1.96%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.09
|
16.55
|
3,300
|
|
|
3/30/2011
|
-1.40 / -5.20%
|
27.10
|
27.10
|
25.30
|
25.50
|
25.95
|
16.23
|
16,700
|
|
|
3/29/2011
|
-0.80 / -2.89%
|
27.00
|
27.50
|
26.90
|
26.90
|
27.07
|
17.12
|
4,000
|
|
|
3/28/2011
|
-0.80 / -2.81%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
17.63
|
1,400
|
|
|
3/25/2011
|
-0.50 / -1.72%
|
28.60
|
29.30
|
27.00
|
28.50
|
28.36
|
18.14
|
67,100
|
|
|
3/24/2011
|
+0.50 / +1.75%
|
27.90
|
29.00
|
27.90
|
29.00
|
28.55
|
18.45
|
11,600
|
|
|