|
|
Closing price on 1/4/2016
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
221,460 |
| Split-adjusted Price |
8.73 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.08
|
8.73
|
221,460
|
|
|
12/31/2015
|
-0.70 / -2.95%
|
23.60
|
23.70
|
23.00
|
23.00
|
23.40
|
8.76
|
296,740
|
|
|
12/30/2015
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.72
|
9.03
|
221,900
|
|
|
12/29/2015
|
+0.60 / +2.63%
|
23.00
|
23.40
|
22.70
|
23.40
|
23.04
|
8.92
|
217,103
|
|
|
12/28/2015
|
-0.90 / -3.80%
|
23.70
|
23.70
|
22.80
|
22.80
|
23.22
|
8.69
|
828,680
|
|
|
12/25/2015
|
-0.30 / -1.25%
|
23.90
|
24.10
|
23.70
|
23.70
|
23.85
|
9.03
|
290,325
|
|
|
12/24/2015
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.09
|
9.15
|
201,100
|
|
|
12/23/2015
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.19
|
9.15
|
713,308
|
|
|
12/22/2015
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.10
|
24.50
|
24.67
|
9.34
|
659,110
|
|
|
12/21/2015
|
-0.30 / -1.18%
|
25.40
|
25.60
|
25.00
|
25.10
|
25.16
|
9.56
|
176,610
|
|
|
12/18/2015
|
+0.10 / +0.40%
|
25.20
|
25.80
|
25.20
|
25.40
|
25.62
|
9.68
|
221,040
|
|
|
12/17/2015
|
+0.40 / +1.61%
|
25.00
|
25.60
|
24.90
|
25.30
|
25.25
|
9.64
|
435,277
|
|
|
12/16/2015
|
-0.20 / -0.80%
|
24.80
|
25.20
|
24.80
|
24.90
|
24.96
|
9.49
|
209,100
|
|
|
12/15/2015
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.92
|
9.56
|
170,910
|
|
|
12/14/2015
|
+0.10 / +0.40%
|
24.60
|
25.30
|
24.60
|
25.00
|
24.97
|
9.53
|
171,950
|
|
|
12/11/2015
|
+0.10 / +0.40%
|
24.70
|
25.30
|
24.70
|
24.90
|
25.09
|
9.49
|
212,100
|
|
|
12/10/2015
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.80
|
24.80
|
25.01
|
9.45
|
136,400
|
|
|
12/9/2015
|
-0.70 / -2.69%
|
26.10
|
26.10
|
25.20
|
25.30
|
25.54
|
9.64
|
286,500
|
|
|
12/8/2015
|
+1.60 / +6.56%
|
24.60
|
26.00
|
24.40
|
26.00
|
24.94
|
9.91
|
483,620
|
|
|
12/7/2015
|
-0.50 / -2.01%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.63
|
9.30
|
130,300
|
|
|
12/4/2015
|
0.00 / 0.00%
|
24.60
|
24.90
|
24.10
|
24.90
|
24.40
|
9.49
|
590,190
|
|
|
12/3/2015
|
-0.80 / -3.11%
|
25.60
|
25.70
|
24.90
|
24.90
|
25.29
|
9.49
|
716,430
|
|
|
12/2/2015
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.50
|
25.70
|
25.60
|
9.79
|
226,580
|
|
|
12/1/2015
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.50
|
25.80
|
25.76
|
9.83
|
208,520
|
|
|
11/30/2015
|
+0.20 / +0.78%
|
25.50
|
26.10
|
25.30
|
25.80
|
25.60
|
9.83
|
571,540
|
|
|
11/27/2015
|
+0.10 / +0.39%
|
25.50
|
26.20
|
25.00
|
25.60
|
25.50
|
9.75
|
806,780
|
|
|
11/26/2015
|
-0.50 / -1.92%
|
26.20
|
26.60
|
25.50
|
25.50
|
26.09
|
9.72
|
458,190
|
|
|
11/25/2015
|
+1.00 / +4.00%
|
25.00
|
26.00
|
24.60
|
26.00
|
25.40
|
9.91
|
1,078,548
|
|
|
11/24/2015
|
+0.40 / +1.63%
|
24.90
|
25.40
|
24.60
|
25.00
|
25.00
|
9.53
|
676,527
|
|
|
11/23/2015
|
+1.40 / +6.03%
|
23.50
|
24.80
|
23.50
|
24.60
|
24.30
|
9.37
|
1,322,825
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|