|
Closing price on 8/7/2013
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
17,100 |
| Split-adjusted Price |
1.46 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2013
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.21
|
1.46
|
17,100
|
|
|
8/6/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
1.40
|
29,100
|
|
|
8/5/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
1.46
|
35,200
|
|
|
8/2/2013
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.27
|
1.46
|
21,200
|
|
|
8/1/2013
|
-0.20 / -8.70%
|
2.50
|
2.50
|
2.10
|
2.10
|
2.10
|
1.34
|
222,500
|
|
|
7/31/2013
|
-0.20 / -8.00%
|
2.50
|
2.60
|
2.30
|
2.30
|
2.35
|
1.46
|
32,500
|
|
|
7/30/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.36
|
1.59
|
14,400
|
|
|
7/29/2013
|
-0.20 / -7.41%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.51
|
1.59
|
73,500
|
|
|
7/26/2013
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
5,100
|
|
|
7/25/2013
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
6,800
|
|
|
7/24/2013
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.04
|
1,700
|
|
|
7/23/2013
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.55
|
2.23
|
91,000
|
|
|
7/22/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.42
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.75
|
2.42
|
5,400
|
|
|
7/18/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.42
|
22,400
|
|
|
7/17/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
2.48
|
22,000
|
|
|
7/16/2013
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
2.35
|
8,200
|
|
|
7/15/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
2.42
|
5,200
|
|
|
7/12/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
2.42
|
24,300
|
|
|
7/11/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
0
|
|
|
7/10/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
100
|
|
|
7/9/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
2.29
|
3,600
|
|
|
7/8/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
2.35
|
10,600
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
0
|
|
|
7/4/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.35
|
9,600
|
|
|
7/3/2013
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
2.29
|
16,400
|
|
|
7/2/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
2.42
|
5,800
|
|
|
7/1/2013
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.63
|
2.35
|
14,600
|
|
|
6/28/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.67
|
2.42
|
86,500
|
|
|
6/27/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.42
|
600
|
|
|