|
Closing price on 5/25/2011
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
24.00 |
| Volume |
48,000 |
| Split-adjusted Price |
15.59 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
+0.40 / +1.66%
|
26.20
|
26.20
|
24.00
|
24.50
|
25.75
|
15.59
|
48,000
|
|
|
5/24/2011
|
+0.60 / +2.55%
|
24.10
|
25.60
|
23.70
|
24.10
|
24.93
|
15.34
|
78,400
|
|
|
5/23/2011
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
23.50
|
24.15
|
14.95
|
60,500
|
|
|
5/20/2011
|
+2.20 / +10.33%
|
21.50
|
24.00
|
21.00
|
23.50
|
22.79
|
14.95
|
209,400
|
|
|
5/19/2011
|
+0.30 / +1.43%
|
21.80
|
22.60
|
21.30
|
21.30
|
22.49
|
13.55
|
178,100
|
|
|
5/18/2011
|
+1.10 / +5.53%
|
19.90
|
21.50
|
19.90
|
21.00
|
21.19
|
13.36
|
74,000
|
|
|
5/17/2011
|
+1.00 / +5.29%
|
19.90
|
20.40
|
19.10
|
19.90
|
20.09
|
12.66
|
69,800
|
|
|
5/16/2011
|
+0.80 / +4.42%
|
18.30
|
19.30
|
18.20
|
18.90
|
19.15
|
12.03
|
89,800
|
|
|
5/13/2011
|
-0.10 / -0.55%
|
17.80
|
18.50
|
17.80
|
18.10
|
18.14
|
11.52
|
61,800
|
|
|
5/12/2011
|
+1.00 / +5.81%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.82
|
11.58
|
251,600
|
|
|
5/11/2011
|
+0.50 / +2.99%
|
17.30
|
17.80
|
17.20
|
17.20
|
17.62
|
10.95
|
586,900
|
|
|
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
|
|
|