|
Closing price on 9/11/2012
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.50 |
| Volume |
40,000 |
| Split-adjusted Price |
4.77 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.77
|
40,000
|
|
|
9/10/2012
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
5.09
|
11,200
|
|
|
9/7/2012
|
-0.30 / -3.49%
|
8.40
|
8.80
|
8.00
|
8.30
|
8.20
|
5.28
|
25,700
|
|
|
9/6/2012
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.47
|
240,500
|
|
|
9/5/2012
|
-0.60 / -6.12%
|
9.20
|
9.80
|
9.20
|
9.20
|
9.21
|
5.85
|
401,150
|
|
|
9/4/2012
|
-0.70 / -6.67%
|
10.40
|
11.00
|
9.80
|
9.80
|
9.97
|
6.24
|
27,600
|
|
|
8/31/2012
|
-0.80 / -7.08%
|
10.60
|
11.20
|
10.50
|
10.50
|
10.69
|
6.68
|
217,700
|
|
|
8/30/2012
|
+0.20 / +1.80%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.92
|
7.19
|
42,000
|
|
|
8/29/2012
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.04
|
7.06
|
216,300
|
|
|
8/28/2012
|
+0.10 / +0.96%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.28
|
6.68
|
19,500
|
|
|
8/27/2012
|
-0.70 / -6.31%
|
11.80
|
11.80
|
10.40
|
10.40
|
10.77
|
6.62
|
46,900
|
|
|
8/24/2012
|
+0.70 / +6.73%
|
9.70
|
11.10
|
9.70
|
11.10
|
10.28
|
7.06
|
81,800
|
|
|
8/23/2012
|
-0.70 / -6.31%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
6.62
|
34,700
|
|
|
8/22/2012
|
-0.80 / -6.72%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.10
|
7.06
|
402,650
|
|
|
8/21/2012
|
-0.80 / -6.30%
|
13.50
|
13.50
|
11.90
|
11.90
|
12.01
|
7.57
|
299,550
|
|
|
8/20/2012
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.08
|
43,200
|
|
|
8/17/2012
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.87
|
7.57
|
205,900
|
|
|
8/16/2012
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.30
|
11.20
|
11.18
|
7.13
|
74,700
|
|
|
8/15/2012
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.48
|
6.68
|
163,100
|
|
|
8/14/2012
|
+0.60 / +6.45%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
6.30
|
279,550
|
|
|
8/13/2012
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.92
|
34,500
|
|
|
8/10/2012
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.22
|
5.54
|
437,550
|
|
|
8/9/2012
|
-0.50 / -5.81%
|
8.50
|
9.20
|
8.00
|
8.10
|
8.38
|
5.15
|
83,800
|
|
|
8/8/2012
|
-0.60 / -6.52%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
5.47
|
170,500
|
|
|
8/7/2012
|
-0.60 / -6.12%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.31
|
5.85
|
61,800
|
|
|
8/6/2012
|
+0.50 / +5.38%
|
9.30
|
10.00
|
9.30
|
9.80
|
9.73
|
6.24
|
283,150
|
|
|
8/3/2012
|
-0.60 / -6.06%
|
10.50
|
10.50
|
9.30
|
9.30
|
9.92
|
5.92
|
132,100
|
|
|
8/2/2012
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.88
|
6.30
|
163,000
|
|
|
8/1/2012
|
+0.60 / +6.90%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.29
|
5.92
|
165,000
|
|
|
7/31/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.54
|
528,800
|
|
|