|
Closing price on 8/15/2014
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
15,400 |
| Split-adjusted Price |
1.85 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.85
|
15,400
|
|
|
8/14/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.88
|
1.85
|
62,300
|
|
|
8/13/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
5,300
|
|
|
8/12/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
1.85
|
38,600
|
|
|
8/11/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
1.85
|
10,800
|
|
|
8/8/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
1.78
|
6,600
|
|
|
8/7/2014
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
1.85
|
27,600
|
|
|
8/6/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
1.85
|
23,400
|
|
|
8/5/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
1.85
|
65,200
|
|
|
8/4/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
1.85
|
8,200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
1.78
|
15,700
|
|
|
7/31/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
14,500
|
|
|
7/30/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.82
|
1.78
|
18,400
|
|
|
7/29/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
1.78
|
21,600
|
|
|
7/28/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.75
|
1.78
|
37,200
|
|
|
7/25/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
1.85
|
39,300
|
|
|
7/24/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
1.78
|
9,200
|
|
|
7/23/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.87
|
1.85
|
117,600
|
|
|
7/22/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.80
|
1.91
|
10,300
|
|
|
7/21/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.86
|
1.91
|
53,500
|
|
|
7/18/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.91
|
14,600
|
|
|
7/17/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
1.91
|
42,700
|
|
|
7/16/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.91
|
69,600
|
|
|
7/15/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
1.91
|
600
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.91
|
200
|
|
|
7/11/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.91
|
32,400
|
|
|
7/10/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.85
|
24,000
|
|
|
7/9/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
1.91
|
7,900
|
|
|
7/8/2014
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
1.91
|
16,200
|
|
|
7/7/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.97
|
1.97
|
69,500
|
|
|