|
Closing price on 5/9/2014
|
|
| Open |
2.40 |
| High |
2.80 |
| Low |
2.40 |
| Volume |
84,700 |
| Split-adjusted Price |
1.78 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
-0.30 / -6.98%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.04
|
2.55
|
112,700
|
|
|
4/8/2014
|
-0.40 / -8.51%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.33
|
2.74
|
139,900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.34
|
2.99
|
140,300
|
|
|
4/4/2014
|
-0.30 / -6.00%
|
5.10
|
5.10
|
4.50
|
4.70
|
4.61
|
2.99
|
83,700
|
|
|
4/3/2014
|
0.00 / 0.00%
|
4.50
|
5.20
|
4.50
|
5.00
|
4.89
|
3.18
|
75,800
|
|
|
4/2/2014
|
-0.50 / -9.09%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.00
|
3.18
|
64,200
|
|
|
4/1/2014
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.00
|
5.50
|
5.45
|
3.50
|
240,810
|
|
|
3/31/2014
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.49
|
3.50
|
332,200
|
|
|
3/28/2014
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.98
|
3.18
|
426,200
|
|
|
3/27/2014
|
-0.50 / -9.80%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.62
|
2.93
|
199,210
|
|
|
3/26/2014
|
-0.50 / -8.93%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.19
|
3.25
|
230,900
|
|
|
3/25/2014
|
+0.30 / +5.66%
|
5.50
|
5.80
|
5.10
|
5.60
|
5.59
|
3.56
|
336,300
|
|
|