|
Closing price on 8/15/2017
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
2,600 |
| Split-adjusted Price |
4.14 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.14
|
2,600
|
|
|
8/14/2017
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.21
|
4.58
|
13,500
|
|
|
8/11/2017
|
+0.50 / +6.67%
|
8.20
|
8.20
|
6.90
|
8.00
|
7.57
|
5.09
|
209,500
|
|
|
8/10/2017
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
4.77
|
296,490
|
|
|
8/9/2017
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.39
|
116,700
|
|
|
8/8/2017
|
+0.50 / +8.62%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.15
|
4.01
|
78,500
|
|
|
8/7/2017
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.71
|
3.69
|
91,200
|
|
|
8/4/2017
|
+0.30 / +6.00%
|
4.60
|
5.30
|
4.60
|
5.30
|
5.14
|
3.37
|
59,800
|
|
|
8/3/2017
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.92
|
3.18
|
123,400
|
|
|
8/2/2017
|
-0.20 / -3.92%
|
4.80
|
5.20
|
4.80
|
4.90
|
5.00
|
3.12
|
61,000
|
|
|
8/1/2017
|
+0.40 / +8.51%
|
4.30
|
5.10
|
4.30
|
5.10
|
4.85
|
3.25
|
91,900
|
|
|
7/31/2017
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.61
|
2.99
|
92,400
|
|
|
7/28/2017
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.35
|
2.74
|
45,100
|
|
|
7/27/2017
|
+0.20 / +4.76%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.58
|
2.80
|
56,400
|
|
|
7/26/2017
|
+0.30 / +7.69%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.04
|
2.67
|
66,000
|
|
|
7/25/2017
|
-0.30 / -7.14%
|
4.10
|
4.20
|
3.90
|
3.90
|
4.04
|
2.48
|
86,700
|
|
|
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
|
|
|