|
Closing price on 8/10/2012
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
437,550 |
| Split-adjusted Price |
5.54 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.22
|
5.54
|
437,550
|
|
|
8/9/2012
|
-0.50 / -5.81%
|
8.50
|
9.20
|
8.00
|
8.10
|
8.38
|
5.15
|
83,800
|
|
|
8/8/2012
|
-0.60 / -6.52%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
5.47
|
170,500
|
|
|
8/7/2012
|
-0.60 / -6.12%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.31
|
5.85
|
61,800
|
|
|
8/6/2012
|
+0.50 / +5.38%
|
9.30
|
10.00
|
9.30
|
9.80
|
9.73
|
6.24
|
283,150
|
|
|
8/3/2012
|
-0.60 / -6.06%
|
10.50
|
10.50
|
9.30
|
9.30
|
9.92
|
5.92
|
132,100
|
|
|
8/2/2012
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.88
|
6.30
|
163,000
|
|
|
8/1/2012
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.29
|
5.92
|
165,000
|
|
|
7/31/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.54
|
528,800
|
|
|
7/30/2012
|
+0.50 / +6.49%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
5.22
|
25,100
|
|
|
7/27/2012
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
4.90
|
71,500
|
|
|
7/26/2012
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.13
|
4.58
|
200,300
|
|
|
7/25/2012
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.75
|
4.33
|
402,450
|
|
|
7/24/2012
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.41
|
4.14
|
348,450
|
|
|
7/23/2012
|
+0.30 / +5.08%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.06
|
3.95
|
30,700
|
|
|
7/20/2012
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.92
|
3.75
|
99,600
|
|
|
7/19/2012
|
+0.40 / +6.90%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.13
|
3.95
|
422,950
|
|
|
7/18/2012
|
-0.50 / -7.94%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.96
|
3.69
|
136,600
|
|
|
7/17/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.14
|
4.01
|
291,450
|
|
|
7/16/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.82
|
72,000
|
|
|
7/13/2012
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.63
|
210,900
|
|
|
7/12/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.37
|
3.44
|
313,550
|
|
|
7/11/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.14
|
3.31
|
104,100
|
|
|
7/10/2012
|
-0.30 / -5.45%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
3.31
|
308,950
|
|
|
7/9/2012
|
-0.40 / -6.78%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.55
|
3.50
|
207,400
|
|
|
7/6/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.94
|
3.75
|
267,850
|
|
|
7/5/2012
|
+0.30 / +5.26%
|
5.50
|
6.00
|
5.40
|
6.00
|
5.49
|
3.82
|
133,800
|
|
|
7/4/2012
|
-0.40 / -6.56%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.85
|
3.63
|
298,450
|
|
|
7/3/2012
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.12
|
3.88
|
67,600
|
|
|
7/2/2012
|
+0.20 / +3.17%
|
6.50
|
6.70
|
6.00
|
6.50
|
6.51
|
4.14
|
416,750
|
|
|