|
Closing price on 5/27/2015
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
10,000 |
| Split-adjusted Price |
1.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.10
|
1.40
|
10,000
|
|
|
5/26/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.27
|
1.46
|
17,835
|
|
|
5/25/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
1.46
|
4,900
|
|
|
5/22/2015
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.12
|
1.46
|
17,700
|
|
|
5/21/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.15
|
1.40
|
3,700
|
|
|
5/20/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
1.40
|
6,500
|
|
|
5/19/2015
|
+0.10 / +4.76%
|
1.90
|
2.20
|
1.90
|
2.20
|
1.91
|
1.40
|
5,700
|
|
|
5/18/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
1.95
|
1.34
|
10,400
|
|
|
5/15/2015
|
-0.20 / -8.70%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.33
|
1.34
|
12,800
|
|
|
5/14/2015
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
15,200
|
|
|
5/13/2015
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.35
|
1.53
|
300
|
|
|
5/12/2015
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.43
|
1.46
|
900
|
|
|
5/11/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.48
|
1.53
|
61,200
|
|
|
5/8/2015
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.37
|
1.53
|
77,100
|
|
|
5/7/2015
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
1.40
|
65,500
|
|
|
5/6/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
28,200
|
|
|
5/5/2015
|
-0.10 / -5.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.21
|
10,100
|
|
|
5/4/2015
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.27
|
700
|
|
|
4/27/2015
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.34
|
1,100
|
|
|
4/24/2015
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.27
|
12,100
|
|
|
4/23/2015
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.05
|
1.34
|
500
|
|
|
4/22/2015
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
1.27
|
72,600
|
|
|
4/21/2015
|
-0.10 / -5.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.82
|
1.21
|
1,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.27
|
6,800
|
|
|
4/17/2015
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.27
|
15,700
|
|
|
4/16/2015
|
-0.10 / -5.00%
|
1.90
|
2.10
|
1.90
|
1.90
|
1.91
|
1.21
|
14,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
8,000
|
|
|
4/14/2015
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
1.27
|
3,300
|
|
|
4/13/2015
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.00
|
1.34
|
12,800
|
|
|
4/10/2015
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.09
|
1.27
|
11,200
|
|
|