|
Closing price on 6/24/2013
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
0 |
| Split-adjusted Price |
2.55 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.55
|
0
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
2.55
|
11,700
|
|
|
6/20/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.55
|
14,500
|
|
|
6/19/2013
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.02
|
2.61
|
12,000
|
|
|
6/18/2013
|
-0.10 / -2.44%
|
4.00
|
4.20
|
3.90
|
4.00
|
4.01
|
2.55
|
24,600
|
|
|
6/17/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.95
|
2.61
|
11,700
|
|
|
6/14/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.00
|
2.61
|
39,600
|
|
|
6/13/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
2.67
|
18,300
|
|
|
6/12/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.55
|
24,600
|
|
|
6/11/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.04
|
2.61
|
6,000
|
|
|
6/10/2013
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
2.61
|
40,600
|
|
|
6/7/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
2.67
|
22,400
|
|
|
6/6/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
2.67
|
17,100
|
|
|
6/5/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.67
|
1,300
|
|
|
6/4/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
2.67
|
36,600
|
|
|
6/3/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
2.67
|
9,700
|
|
|
5/31/2013
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.18
|
2.67
|
59,100
|
|
|
5/30/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.13
|
2.74
|
14,800
|
|
|
5/29/2013
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.21
|
2.74
|
69,300
|
|
|
5/28/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.08
|
2.67
|
25,400
|
|
|
5/27/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.06
|
2.67
|
29,600
|
|
|
5/24/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
2.55
|
28,500
|
|
|
5/23/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
2.61
|
16,300
|
|
|
5/22/2013
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
2.61
|
37,200
|
|
|
5/21/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.01
|
2.67
|
13,500
|
|
|
5/20/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.09
|
2.67
|
9,600
|
|
|
5/17/2013
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
2.67
|
7,000
|
|
|
5/16/2013
|
+0.10 / +2.50%
|
4.00
|
4.40
|
4.00
|
4.10
|
4.22
|
2.61
|
26,300
|
|
|
5/15/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
2.55
|
10,700
|
|
|
5/14/2013
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
2.61
|
22,000
|
|
|