|
Closing price on 9/9/2014
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
50,600 |
| Split-adjusted Price |
2.04 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.12
|
2.04
|
50,600
|
|
|
9/8/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.16
|
54,800
|
|
|
9/5/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.10
|
122,800
|
|
|
9/4/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
2.10
|
38,700
|
|
|
9/3/2014
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
2.04
|
44,700
|
|
|
8/29/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.08
|
1.91
|
58,600
|
|
|
8/28/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
1.91
|
37,300
|
|
|
8/27/2014
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
1.91
|
58,200
|
|
|
8/26/2014
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
1.85
|
38,800
|
|
|
8/25/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.10
|
1.91
|
48,400
|
|
|
8/22/2014
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.96
|
1.91
|
95,300
|
|
|
8/21/2014
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
1.78
|
36,000
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
1.91
|
74,300
|
|
|
8/19/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.91
|
19,600
|
|
|
8/18/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
1.91
|
6,800
|
|
|
8/15/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.85
|
15,400
|
|
|
8/14/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.88
|
1.85
|
62,300
|
|
|
8/13/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.85
|
5,300
|
|
|
8/12/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
1.85
|
38,600
|
|
|
8/11/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
1.85
|
10,800
|
|
|
8/8/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
1.78
|
6,600
|
|
|
8/7/2014
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
1.85
|
27,600
|
|
|
8/6/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
1.85
|
23,400
|
|
|
8/5/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
1.85
|
65,200
|
|
|
8/4/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
1.85
|
8,200
|
|
|
8/1/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
1.78
|
15,700
|
|
|
7/31/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
14,500
|
|
|
7/30/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.82
|
1.78
|
18,400
|
|
|
7/29/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
1.78
|
21,600
|
|
|
7/28/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.75
|
1.78
|
37,200
|
|
|