|
Closing price on 9/28/2016
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.80 |
| Volume |
500 |
| Split-adjusted Price |
1.15 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
500
|
|
|
9/27/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
3,000
|
|
|
9/26/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
0
|
|
|
9/23/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
0
|
|
|
9/21/2016
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.85
|
1.21
|
5,000
|
|
|
9/20/2016
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.80
|
1.27
|
3,700
|
|
|
9/19/2016
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.21
|
6,400
|
|
|
9/16/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
9/15/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
9/14/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
800
|
|
|
9/13/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
0
|
|
|
9/12/2016
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.60
|
1.15
|
200
|
|
|
9/9/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
8,000
|
|
|
9/8/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.15
|
5,700
|
|
|
9/7/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
2,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
6,700
|
|
|
9/5/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
0
|
|
|
8/31/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
0
|
|
|
8/30/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.08
|
2,100
|
|
|
8/29/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.08
|
30,300
|
|
|
8/26/2016
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.59
|
1.02
|
1,100
|
|
|
8/25/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
0
|
|
|
8/22/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
8,500
|
|
|
8/19/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
0
|
|
|
8/18/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
0
|
|
|
8/17/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.02
|
8,000
|
|
|