|
Closing price on 5/27/2014
|
|
| Open |
2.80 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
32,500 |
| Split-adjusted Price |
1.97 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.94
|
1.97
|
32,500
|
|
|
5/26/2014
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.72
|
1.91
|
49,500
|
|
|
5/23/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
1.85
|
40,200
|
|
|
5/22/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.03
|
1.85
|
32,400
|
|
|
5/21/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
1.97
|
97,300
|
|
|
5/20/2014
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.80
|
1.85
|
77,100
|
|
|
5/19/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.57
|
1.72
|
40,900
|
|
|
5/16/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.65
|
9,900
|
|
|
5/15/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.56
|
1.65
|
15,600
|
|
|
5/14/2014
|
+0.10 / +4.00%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.41
|
1.65
|
94,800
|
|
|
5/13/2014
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
2,800
|
|
|
5/12/2014
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
19,000
|
|
|
5/9/2014
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.47
|
1.78
|
84,700
|
|
|
5/8/2014
|
-0.20 / -7.14%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
1.65
|
79,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.78
|
1.78
|
20,100
|
|
|
5/6/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.62
|
1.78
|
73,000
|
|
|
5/5/2014
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.82
|
1.78
|
30,200
|
|
|
4/29/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.05
|
1.97
|
5,600
|
|
|
4/28/2014
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
2.04
|
8,300
|
|
|
4/25/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.10
|
8,400
|
|
|
4/24/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.17
|
2.10
|
9,100
|
|
|
4/23/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.22
|
2.04
|
38,000
|
|
|
4/22/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
2.80
|
3.20
|
3.05
|
2.04
|
67,100
|
|
|
4/21/2014
|
-0.30 / -8.82%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.97
|
42,200
|
|
|
4/18/2014
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
2.16
|
42,300
|
|
|
4/17/2014
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
2.35
|
24,400
|
|
|
4/16/2014
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
2.23
|
58,705
|
|
|
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
|
|
|