|
Closing price on 5/5/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
10,900 |
| Split-adjusted Price |
1.65 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
500
|
|
|
4/3/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
1,000
|
|
|
3/31/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
900
|
|
|
3/30/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
1.72
|
8,100
|
|
|
3/29/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
19,500
|
|
|
3/28/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.72
|
39,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
1.72
|
14,100
|
|
|
3/24/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
1.72
|
27,500
|
|
|
3/23/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
21,600
|
|
|
3/22/2017
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.70
|
1.59
|
26,700
|
|
|