|
Closing price on 6/6/2016
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.10 |
| Volume |
49,320 |
| Split-adjusted Price |
1.53 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.10
|
2.40
|
2.12
|
1.53
|
49,320
|
|
|
6/3/2016
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.10
|
1.46
|
31,200
|
|
|
6/2/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
13,500
|
|
|
6/1/2016
|
+0.20 / +9.52%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.22
|
1.46
|
17,000
|
|
|
5/31/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
5,300
|
|
|
5/30/2016
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.08
|
1.40
|
1,400
|
|
|
5/27/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.09
|
1.34
|
20,500
|
|
|
5/26/2016
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
1.34
|
10,500
|
|
|
5/25/2016
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.10
|
1.46
|
71,300
|
|
|
5/24/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.18
|
1.34
|
45,300
|
|
|
5/23/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
5/20/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
5/19/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
3,800
|
|
|
5/18/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
6,000
|
|
|
5/17/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
4,700
|
|
|
5/16/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
200
|
|
|
5/13/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.02
|
1.34
|
23,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
51,600
|
|
|
5/11/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
20,700
|
|
|
5/10/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
700
|
|
|
5/9/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
400
|
|
|
5/6/2016
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.10
|
1.46
|
27,400
|
|
|
5/5/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
1.40
|
4,400
|
|
|
5/4/2016
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
1.34
|
7,800
|
|
|
4/29/2016
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
400
|
|
|
4/28/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
5,300
|
|
|
4/27/2016
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.18
|
1.34
|
32,100
|
|
|
4/26/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
1.27
|
12,500
|
|
|
4/25/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.14
|
1.34
|
7,200
|
|
|
4/22/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.16
|
1.34
|
34,100
|
|
|