|
Closing price on 8/4/2014
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
8,200 |
| Split-adjusted Price |
1.85 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/4/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.91
|
56,900
|
|
|
7/3/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.85
|
52,700
|
|
|
7/2/2014
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
1.85
|
38,800
|
|
|
7/1/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
1.85
|
6,000
|
|
|
6/30/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.78
|
1.85
|
54,900
|
|
|
6/27/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
5,600
|
|
|
6/26/2014
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
16,500
|
|
|
6/25/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
1.91
|
13,500
|
|
|
6/24/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
1.85
|
26,000
|
|
|