|
Closing price on 9/27/2012
|
|
| Open |
7.90 |
| High |
8.90 |
| Low |
7.90 |
| Volume |
388,950 |
| Split-adjusted Price |
5.66 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
+0.50 / +5.95%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.44
|
5.66
|
388,950
|
|
|
9/26/2012
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.35
|
8,700
|
|
|
9/25/2012
|
-0.60 / -6.25%
|
9.70
|
9.80
|
9.00
|
9.00
|
9.38
|
5.73
|
31,200
|
|
|
9/24/2012
|
+0.60 / +6.67%
|
9.10
|
9.60
|
8.80
|
9.60
|
9.39
|
6.11
|
100,800
|
|
|
9/21/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.98
|
5.73
|
283,300
|
|
|
9/20/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
5.41
|
23,500
|
|
|
9/19/2012
|
+0.50 / +6.67%
|
7.20
|
8.00
|
7.10
|
8.00
|
7.97
|
5.09
|
80,300
|
|
|
9/18/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.30
|
7.50
|
7.90
|
4.77
|
179,200
|
|
|
9/17/2012
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.47
|
4.77
|
121,200
|
|
|
9/14/2012
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.06
|
4.52
|
97,200
|
|
|
9/13/2012
|
-0.30 / -4.29%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.60
|
4.26
|
118,300
|
|
|
9/12/2012
|
-0.50 / -6.67%
|
7.40
|
7.70
|
7.00
|
7.00
|
7.08
|
4.45
|
10,900
|
|
|
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
|
|
|