|
Closing price on 7/24/2017
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
48,700 |
| Split-adjusted Price |
2.67 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
2.67
|
48,700
|
|
|
7/21/2017
|
+0.20 / +4.88%
|
4.10
|
4.50
|
4.10
|
4.30
|
4.35
|
2.74
|
127,902
|
|
|
7/20/2017
|
-0.40 / -8.89%
|
4.60
|
4.60
|
4.10
|
4.10
|
4.31
|
2.61
|
72,200
|
|
|
7/19/2017
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.00
|
4.50
|
4.24
|
2.86
|
91,000
|
|
|
7/18/2017
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.04
|
2.61
|
106,900
|
|
|
7/17/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.42
|
29,500
|
|
|
7/14/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
2.42
|
20,800
|
|
|
7/13/2017
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.48
|
31,200
|
|
|
7/12/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.66
|
2.42
|
39,700
|
|
|
7/11/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.76
|
2.48
|
26,900
|
|
|
7/10/2017
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.81
|
2.42
|
53,000
|
|
|
7/7/2017
|
+0.10 / +2.63%
|
3.90
|
4.10
|
3.90
|
3.90
|
4.05
|
2.48
|
89,300
|
|
|
7/6/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.84
|
2.42
|
58,100
|
|
|
7/5/2017
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.72
|
2.42
|
38,500
|
|
|
7/4/2017
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.76
|
2.35
|
94,160
|
|
|
7/3/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.00
|
4.10
|
4.15
|
2.61
|
22,500
|
|
|
6/30/2017
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.98
|
2.61
|
80,700
|
|
|
6/29/2017
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.77
|
2.42
|
81,800
|
|
|
6/28/2017
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.51
|
2.23
|
47,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
2.29
|
33,500
|
|
|
6/26/2017
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.50
|
3.60
|
3.59
|
2.29
|
149,700
|
|
|
6/23/2017
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.84
|
2.42
|
46,400
|
|
|
6/22/2017
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
2.48
|
72,500
|
|
|
6/21/2017
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.29
|
93,800
|
|
|
6/20/2017
|
-0.30 / -7.14%
|
4.10
|
4.20
|
3.80
|
3.90
|
3.92
|
2.48
|
63,000
|
|
|
6/19/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.10
|
4.20
|
4.24
|
2.67
|
57,700
|
|
|
6/16/2017
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.31
|
2.67
|
83,700
|
|
|
6/15/2017
|
+0.30 / +6.98%
|
4.00
|
4.60
|
3.90
|
4.60
|
4.20
|
2.93
|
104,400
|
|
|
6/14/2017
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.18
|
2.74
|
86,502
|
|
|
6/13/2017
|
-0.30 / -6.25%
|
5.20
|
5.20
|
4.50
|
4.50
|
4.89
|
2.86
|
203,170
|
|
|