|
Closing price on 9/4/2013
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
36,900 |
| Split-adjusted Price |
1.15 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.64
|
1.15
|
36,900
|
|
|
9/3/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.08
|
24,700
|
|
|
8/30/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.15
|
17,000
|
|
|
8/29/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.08
|
32,600
|
|
|
8/28/2013
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.15
|
71,300
|
|
|
8/27/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.21
|
100,700
|
|
|
8/26/2013
|
-0.10 / -5.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.21
|
139,100
|
|
|
8/23/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.93
|
1.27
|
186,300
|
|
|
8/22/2013
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.21
|
28,400
|
|
|
8/21/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
19,900
|
|
|
8/20/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.63
|
1.08
|
444,400
|
|
|
8/19/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.08
|
58,500
|
|
|
8/16/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.15
|
60,600
|
|
|
8/15/2013
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.15
|
25,300
|
|
|
8/14/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.21
|
3,000
|
|
|
8/13/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.21
|
9,600
|
|
|
8/12/2013
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.21
|
17,300
|
|
|
8/9/2013
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
1.34
|
10,300
|
|
|
8/8/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.14
|
1.40
|
42,800
|
|
|
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
|
|
|