|
Closing price on 6/11/2015
|
|
| Open |
2.20 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
39,400 |
| Split-adjusted Price |
1.53 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.28
|
1.53
|
39,400
|
|
|
6/10/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
15,700
|
|
|
6/9/2015
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.00
|
2.30
|
2.03
|
1.46
|
11,100
|
|
|
6/8/2015
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.18
|
1.34
|
36,800
|
|
|
6/5/2015
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.10
|
1.40
|
15,400
|
|
|
6/4/2015
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
600
|
|
|
6/3/2015
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
15,600
|
|
|
6/2/2015
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.20
|
1.27
|
10,600
|
|
|
6/1/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.14
|
1.40
|
6,100
|
|
|
5/29/2015
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
1.40
|
16,300
|
|
|
5/28/2015
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.29
|
1.46
|
11,000
|
|
|
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
|
|
|