|
Closing price on 7/13/2015
|
|
| Open |
2.00 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
119,900 |
| Split-adjusted Price |
1.40 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.17
|
1.40
|
119,900
|
|
|
7/10/2015
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.27
|
113,300
|
|
|
7/9/2015
|
-0.20 / -9.52%
|
2.10
|
2.20
|
1.90
|
1.90
|
1.97
|
1.21
|
211,000
|
|
|
7/8/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.12
|
1.34
|
604
|
|
|
7/7/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.05
|
1.34
|
47,000
|
|
|
7/6/2015
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.00
|
2.10
|
2.12
|
1.34
|
25,200
|
|
|
7/3/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.23
|
1.40
|
14,000
|
|
|
7/2/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
35,300
|
|
|
7/1/2015
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
1.34
|
2,200
|
|
|
6/30/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.05
|
1.40
|
35,400
|
|
|
6/29/2015
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
1.40
|
52,300
|
|
|
6/26/2015
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
1.46
|
1,400
|
|
|
6/25/2015
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
1.53
|
2,100
|
|
|
6/24/2015
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
200
|
|
|
6/23/2015
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.40
|
5,400
|
|
|
6/22/2015
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
1.46
|
1,100
|
|
|
6/19/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
0
|
|
|
6/18/2015
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.10
|
2.40
|
2.27
|
1.53
|
33,600
|
|
|
6/17/2015
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
1,300
|
|
|
6/16/2015
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.53
|
100
|
|
|
6/15/2015
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.31
|
1.46
|
63,100
|
|
|
6/12/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
1.53
|
11,500
|
|
|
6/11/2015
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.28
|
1.53
|
39,400
|
|
|
6/10/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.46
|
15,700
|
|
|
6/9/2015
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.00
|
2.30
|
2.03
|
1.46
|
11,100
|
|
|
6/8/2015
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.18
|
1.34
|
36,800
|
|
|
6/5/2015
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.10
|
1.40
|
15,400
|
|
|
6/4/2015
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.46
|
600
|
|
|
6/3/2015
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.40
|
15,600
|
|
|
6/2/2015
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.20
|
1.27
|
10,600
|
|
|