|
Closing price on 5/25/2016
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
71,300 |
| Split-adjusted Price |
1.46 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.10
|
1.46
|
71,300
|
|
|
5/24/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.18
|
1.34
|
45,300
|
|
|
5/23/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
5/20/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
5/19/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
3,800
|
|
|
5/18/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
6,000
|
|
|
5/17/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
4,700
|
|
|
5/16/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
200
|
|
|
5/13/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.02
|
1.34
|
23,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
51,600
|
|
|
5/11/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
20,700
|
|
|
5/10/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
700
|
|
|
5/9/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
400
|
|
|
5/6/2016
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.10
|
1.46
|
27,400
|
|
|
5/5/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
1.40
|
4,400
|
|
|
5/4/2016
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
1.34
|
7,800
|
|
|
4/29/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
400
|
|
|
4/28/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
5,300
|
|
|
4/27/2016
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.18
|
1.34
|
32,100
|
|
|
4/26/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
1.27
|
12,500
|
|
|
4/25/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.14
|
1.34
|
7,200
|
|
|
4/22/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.16
|
1.34
|
34,100
|
|
|
4/21/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
1.40
|
900
|
|
|
4/20/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
5,200
|
|
|
4/19/2016
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.12
|
1.40
|
43,900
|
|
|
4/15/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
1.46
|
6,100
|
|
|
4/14/2016
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.29
|
1.53
|
23,300
|
|
|
4/13/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
1,400
|
|
|
4/12/2016
|
-0.10 / -4.35%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.13
|
1.40
|
5,600
|
|
|
4/11/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
1.46
|
6,800
|
|
|