|
Closing price on 6/8/2017
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
110,600 |
| Split-adjusted Price |
2.55 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.94
|
1.85
|
14,300
|
|
|
5/17/2017
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.97
|
1.91
|
16,200
|
|
|
5/16/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.75
|
1.78
|
42,085
|
|
|
5/15/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
12,800
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.59
|
1.59
|
7,410
|
|
|
5/11/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.59
|
1.59
|
8,900
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
7,300
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
6,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.65
|
1.65
|
11,510
|
|
|
5/5/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.68
|
1.65
|
10,900
|
|
|
5/4/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
1.72
|
26,300
|
|
|
5/3/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
1.59
|
11,300
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
11,000
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
10,300
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.65
|
11,200
|
|
|