|
Closing price on 7/11/2016
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
400 |
| Split-adjusted Price |
1.34 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2016
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.13
|
1.34
|
400
|
|
|
7/8/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
100
|
|
|
7/7/2016
|
-0.20 / -9.52%
|
2.20
|
2.20
|
1.90
|
1.90
|
2.20
|
1.21
|
600
|
|
|
7/6/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/5/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
1.40
|
15,000
|
|
|
7/4/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.08
|
1.40
|
7,100
|
|
|
7/1/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
100
|
|
|
6/30/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.34
|
3,500
|
|
|
6/29/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
400
|
|
|
6/28/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
1.40
|
3,500
|
|
|
6/27/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
14,100
|
|
|
6/24/2016
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
5,300
|
|
|
6/23/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
1,700
|
|
|
6/22/2016
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.10
|
1.46
|
10,100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
3,200
|
|
|
6/20/2016
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
15,000
|
|
|
6/17/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
7,300
|
|
|
6/16/2016
|
-0.10 / -4.55%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.11
|
1.34
|
3,100
|
|
|
6/15/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.22
|
1.40
|
1,200
|
|
|
6/14/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.22
|
1.40
|
1,200
|
|
|
6/13/2016
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.10
|
2.20
|
2.26
|
1.40
|
69,300
|
|
|
6/10/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
1.40
|
10,400
|
|
|
6/9/2016
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
13,830
|
|
|
6/8/2016
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
500
|
|
|
6/7/2016
|
+0.20 / +8.33%
|
2.20
|
2.60
|
2.20
|
2.60
|
2.21
|
1.65
|
5,300
|
|
|
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
|
|
|