|
Closing price on 1/2/2019
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
18.20 |
| Volume |
88,370 |
| Split-adjusted Price |
14.85 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.25 / -1.31%
|
19.30
|
19.60
|
18.20
|
18.85
|
18.95
|
14.85
|
88,370
|
|
|
12/28/2018
|
-0.40 / -2.05%
|
19.50
|
19.65
|
19.10
|
19.10
|
19.38
|
15.05
|
94,800
|
|
|
12/27/2018
|
+0.05 / +0.26%
|
20.20
|
20.30
|
19.40
|
19.50
|
19.58
|
15.36
|
155,070
|
|
|
12/26/2018
|
-0.05 / -0.26%
|
19.50
|
20.00
|
19.30
|
19.45
|
19.48
|
15.33
|
95,910
|
|
|
12/25/2018
|
-0.50 / -2.50%
|
19.10
|
19.60
|
18.80
|
19.50
|
19.13
|
15.36
|
394,870
|
|
|
12/24/2018
|
-1.40 / -6.54%
|
21.40
|
21.60
|
20.00
|
20.00
|
21.00
|
15.76
|
256,200
|
|
|
12/21/2018
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.00
|
21.40
|
21.36
|
16.86
|
233,510
|
|
|
12/20/2018
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.77
|
17.10
|
113,620
|
|
|
12/19/2018
|
+0.10 / +0.46%
|
21.60
|
21.95
|
21.60
|
21.70
|
21.74
|
17.10
|
98,740
|
|
|
12/18/2018
|
-0.85 / -3.79%
|
22.10
|
22.15
|
21.60
|
21.60
|
21.89
|
17.02
|
291,770
|
|
|
12/17/2018
|
-0.35 / -1.54%
|
22.80
|
22.80
|
22.45
|
22.45
|
22.58
|
17.69
|
162,770
|
|
|
12/14/2018
|
-0.35 / -1.51%
|
23.35
|
23.35
|
22.80
|
22.80
|
22.96
|
17.96
|
140,130
|
|
|
12/13/2018
|
+0.05 / +0.22%
|
23.25
|
23.35
|
23.15
|
23.15
|
23.21
|
18.24
|
214,410
|
|
|
12/12/2018
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.70
|
23.10
|
22.89
|
18.20
|
217,650
|
|
|
12/11/2018
|
-0.25 / -1.09%
|
23.00
|
23.10
|
22.65
|
22.70
|
22.83
|
17.89
|
88,380
|
|
|
12/10/2018
|
-0.30 / -1.29%
|
23.10
|
23.35
|
22.95
|
22.95
|
23.08
|
18.08
|
57,140
|
|
|
12/7/2018
|
-0.05 / -0.21%
|
23.30
|
23.60
|
23.25
|
23.25
|
23.39
|
18.32
|
206,510
|
|
|
12/6/2018
|
-0.30 / -1.27%
|
23.40
|
23.60
|
23.00
|
23.30
|
23.28
|
18.36
|
136,790
|
|
|
12/5/2018
|
+0.25 / +1.07%
|
23.20
|
23.85
|
23.10
|
23.60
|
23.43
|
18.59
|
297,020
|
|
|
12/4/2018
|
+0.65 / +2.86%
|
22.65
|
23.45
|
22.65
|
23.35
|
23.08
|
18.40
|
363,260
|
|
|
12/3/2018
|
+0.60 / +2.71%
|
22.40
|
22.80
|
22.25
|
22.70
|
22.51
|
17.89
|
191,860
|
|
|
11/30/2018
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.05
|
17.41
|
74,480
|
|
|
11/29/2018
|
+0.05 / +0.23%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.01
|
17.33
|
79,860
|
|
|
11/28/2018
|
-0.15 / -0.68%
|
21.90
|
22.20
|
21.75
|
21.95
|
21.91
|
17.29
|
121,420
|
|
|
11/27/2018
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.80
|
22.10
|
22.05
|
17.41
|
100,750
|
|
|
11/26/2018
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.10
|
22.20
|
22.24
|
17.49
|
73,120
|
|
|
11/23/2018
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.30
|
22.30
|
22.49
|
17.57
|
98,570
|
|
|
11/22/2018
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.66
|
17.73
|
98,170
|
|
|
11/21/2018
|
+0.60 / +2.69%
|
22.20
|
23.00
|
22.05
|
22.90
|
22.50
|
18.04
|
174,700
|
|
|
11/20/2018
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.35
|
17.57
|
131,710
|
|
|