|
Closing price on 7/11/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
0 |
| Split-adjusted Price |
2.35 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
0
|
|
|
7/10/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
100
|
|
|
7/9/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
2.29
|
3,600
|
|
|
7/8/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
2.35
|
10,600
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
0
|
|
|
7/4/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
9,600
|
|
|
7/3/2013
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
2.29
|
16,400
|
|
|
7/2/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
2.42
|
5,800
|
|
|
7/1/2013
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.63
|
2.35
|
14,600
|
|
|
6/28/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.67
|
2.42
|
86,500
|
|
|
6/27/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.42
|
600
|
|
|
6/26/2013
|
-0.40 / -10.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.63
|
2.29
|
83,600
|
|
|
6/25/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.69
|
2.55
|
55,500
|
|
|
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
|
|
|