|
Closing price on 1/23/2019
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.45 |
| Volume |
328,730 |
| Split-adjusted Price |
16.27 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.45
|
20.65
|
20.63
|
16.27
|
328,730
|
|
|
1/22/2019
|
+0.75 / +3.77%
|
20.00
|
20.90
|
19.80
|
20.65
|
20.51
|
16.27
|
575,550
|
|
|
1/21/2019
|
+1.10 / +5.85%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.65
|
15.68
|
405,310
|
|
|
1/18/2019
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.91
|
14.81
|
138,310
|
|
|
1/17/2019
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.08
|
14.97
|
116,400
|
|
|
1/16/2019
|
+0.65 / +3.49%
|
18.80
|
19.50
|
18.65
|
19.30
|
19.09
|
15.21
|
225,190
|
|
|
1/15/2019
|
+0.20 / +1.08%
|
18.50
|
18.65
|
18.40
|
18.65
|
18.56
|
14.69
|
145,440
|
|
|
1/14/2019
|
-0.35 / -1.86%
|
18.95
|
18.95
|
18.40
|
18.45
|
18.60
|
14.54
|
128,250
|
|
|
1/11/2019
|
+0.10 / +0.53%
|
18.90
|
18.95
|
18.65
|
18.80
|
18.77
|
14.81
|
219,660
|
|
|
1/10/2019
|
+0.10 / +0.54%
|
18.75
|
19.00
|
18.50
|
18.70
|
18.73
|
14.73
|
277,970
|
|
|
1/9/2019
|
+0.25 / +1.36%
|
18.45
|
18.75
|
18.35
|
18.60
|
18.56
|
14.66
|
199,920
|
|
|
1/8/2019
|
-0.25 / -1.34%
|
18.50
|
18.50
|
18.30
|
18.35
|
18.37
|
14.46
|
92,940
|
|
|
1/7/2019
|
+0.40 / +2.20%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.41
|
14.66
|
128,280
|
|
|
1/4/2019
|
+0.45 / +2.54%
|
17.55
|
18.40
|
17.55
|
18.20
|
18.01
|
14.34
|
187,850
|
|
|
1/3/2019
|
-1.10 / -5.84%
|
18.85
|
18.95
|
17.55
|
17.75
|
17.91
|
13.99
|
886,160
|
|
|
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
|
|
|