|
Closing price on 8/17/2015
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.00 |
| Volume |
46,700 |
| Split-adjusted Price |
1.27 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-0.20 / -9.09%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.15
|
1.27
|
46,700
|
|
|
8/14/2015
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
1.40
|
142,100
|
|
|
8/13/2015
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.09
|
1.27
|
29,700
|
|
|
8/12/2015
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.15
|
1.34
|
26,300
|
|
|
8/11/2015
|
-0.20 / -8.33%
|
2.30
|
2.50
|
2.20
|
2.20
|
2.40
|
1.40
|
33,400
|
|
|
8/10/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
1.53
|
34,502
|
|
|
8/7/2015
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
1.59
|
34,228
|
|
|
8/6/2015
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
1.46
|
62,825
|
|
|
8/5/2015
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.40
|
21,000
|
|
|
8/4/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
22,500
|
|
|
8/3/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
2.00
|
1.21
|
40,600
|
|
|
7/31/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.99
|
1.21
|
17,400
|
|
|
7/30/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
59,700
|
|
|
7/29/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.90
|
1.15
|
27,600
|
|
|
7/28/2015
|
-0.20 / -10.00%
|
2.10
|
2.10
|
1.80
|
1.80
|
2.00
|
1.15
|
17,625
|
|
|
7/27/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
1.27
|
10,900
|
|
|
7/24/2015
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.81
|
1.27
|
50,100
|
|
|
7/23/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
3,000
|
|
|
7/22/2015
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.27
|
13,600
|
|
|
7/21/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.34
|
93,400
|
|
|
7/20/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.34
|
4,600
|
|
|
7/17/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.34
|
4,200
|
|
|
7/16/2015
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.34
|
3,400
|
|
|
7/15/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
1.40
|
6,600
|
|
|
7/14/2015
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.17
|
1.34
|
75,325
|
|
|
7/13/2015
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.17
|
1.40
|
119,900
|
|
|
7/10/2015
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.27
|
113,300
|
|
|
7/9/2015
|
-0.20 / -9.52%
|
2.10
|
2.20
|
1.90
|
1.90
|
1.97
|
1.21
|
211,000
|
|
|
7/8/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.12
|
1.34
|
604
|
|
|
7/7/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.05
|
1.34
|
47,000
|
|
|