|
Closing price on 8/10/2016
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.70 |
| Volume |
8,000 |
| Split-adjusted Price |
1.08 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
8,000
|
|
|
8/9/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
13,200
|
|
|
8/8/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
6,000
|
|
|
8/5/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
8/4/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
17,900
|
|
|
8/3/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
200
|
|
|
8/2/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
17,400
|
|
|
8/1/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
0
|
|
|
7/29/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
11,200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
400
|
|
|
7/27/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
5,500
|
|
|
7/25/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.89
|
1.21
|
12,100
|
|
|
7/22/2016
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
37,100
|
|
|
7/21/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/20/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/18/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/15/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/14/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/13/2016
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
200
|
|
|
7/12/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
2,400
|
|
|
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
|
|
|