|
Closing price on 6/29/2017
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
81,800 |
| Split-adjusted Price |
2.42 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.77
|
2.42
|
81,800
|
|
|
6/28/2017
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.51
|
2.23
|
47,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
2.29
|
33,500
|
|
|
6/26/2017
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.50
|
3.60
|
3.59
|
2.29
|
149,700
|
|
|
6/23/2017
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.84
|
2.42
|
46,400
|
|
|
6/22/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
2.48
|
72,500
|
|
|
6/21/2017
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.29
|
93,800
|
|
|
6/20/2017
|
-0.30 / -7.14%
|
4.10
|
4.20
|
3.80
|
3.90
|
3.92
|
2.48
|
63,000
|
|
|
6/19/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.10
|
4.20
|
4.24
|
2.67
|
57,700
|
|
|
6/16/2017
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.31
|
2.67
|
83,700
|
|
|
6/15/2017
|
+0.30 / +6.98%
|
4.00
|
4.60
|
3.90
|
4.60
|
4.20
|
2.93
|
104,400
|
|
|
6/14/2017
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.18
|
2.74
|
86,502
|
|
|
6/13/2017
|
-0.30 / -6.25%
|
5.20
|
5.20
|
4.50
|
4.50
|
4.89
|
2.86
|
203,170
|
|
|
6/12/2017
|
+0.40 / +9.09%
|
4.70
|
4.80
|
4.40
|
4.80
|
4.71
|
3.05
|
217,420
|
|
|
6/9/2017
|
+0.40 / +10.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.39
|
2.80
|
87,600
|
|
|
6/8/2017
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.97
|
2.55
|
110,600
|
|
|
6/7/2017
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.67
|
2.35
|
52,800
|
|
|
6/6/2017
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
2.16
|
34,700
|
|
|
6/5/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
1.97
|
18,400
|
|
|
6/2/2017
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.04
|
18,600
|
|
|
6/1/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.98
|
1.91
|
26,010
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
1.78
|
15,300
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
1.78
|
18,100
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
1.78
|
15,300
|
|
|
5/26/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
1.78
|
21,200
|
|
|
5/25/2017
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
15,600
|
|
|
5/24/2017
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.89
|
1.78
|
27,000
|
|
|
5/23/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
14,100
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.97
|
1.85
|
29,400
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
1.85
|
20,300
|
|
|