|
Closing price on 5/19/2017
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
20,300 |
| Split-adjusted Price |
1.85 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
1.85
|
20,300
|
|
|
5/18/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.94
|
1.85
|
14,300
|
|
|
5/17/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.97
|
1.91
|
16,200
|
|
|
5/16/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.75
|
1.78
|
42,085
|
|
|
5/15/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
12,800
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.59
|
1.59
|
7,410
|
|
|
5/11/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.59
|
1.59
|
8,900
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
7,300
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
6,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.65
|
1.65
|
11,510
|
|
|
5/5/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.68
|
1.65
|
10,900
|
|
|
5/4/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
1.72
|
26,300
|
|
|
5/3/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.59
|
11,300
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
11,000
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
10,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
11,200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
1.65
|
9,200
|
|
|
4/24/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
1.65
|
10,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.56
|
1.59
|
25,300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.59
|
3,907
|
|
|
4/19/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.59
|
2,600
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
2,800
|
|
|
4/17/2017
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
1.65
|
15,900
|
|
|
4/14/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.78
|
3,400
|
|
|
4/13/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
1.72
|
4,600
|
|
|
4/12/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
1.65
|
1,100
|
|
|
4/11/2017
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.70
|
1.59
|
8,000
|
|
|
4/10/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
14,500
|
|
|
4/7/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.65
|
3,000
|
|
|
4/5/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.58
|
1.59
|
1,600
|
|
|