Closing price on 10/10/2024
|
|
Open |
25.50 |
High |
27.35 |
Low |
25.50 |
Volume |
700 |
Split-adjusted Price |
27.35 |
|
|
CVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2024
|
+1.35 / +5.19%
|
25.50
|
27.35
|
25.50
|
27.35
|
26.10
|
27.35
|
700
|
|
10/9/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
10/8/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
10/7/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
10/4/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
10/3/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
10/2/2024
|
-0.45 / -1.70%
|
25.20
|
26.00
|
24.90
|
26.00
|
25.51
|
26.00
|
6,700
|
|
10/1/2024
|
+0.45 / +1.73%
|
25.95
|
26.45
|
25.95
|
26.45
|
26.18
|
26.45
|
1,200
|
|
9/30/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
9/27/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
9/26/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
100
|
|
9/25/2024
|
-0.35 / -1.33%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.59
|
26.00
|
9,200
|
|
9/24/2024
|
+0.35 / +1.35%
|
25.35
|
26.35
|
25.35
|
26.35
|
25.76
|
26.35
|
900
|
|
9/23/2024
|
+0.60 / +2.36%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.02
|
26.00
|
1,700
|
|
9/20/2024
|
-0.55 / -2.12%
|
26.70
|
26.70
|
25.40
|
25.40
|
25.66
|
25.40
|
500
|
|
9/19/2024
|
-0.15 / -0.57%
|
26.35
|
26.35
|
25.80
|
25.95
|
25.88
|
25.95
|
5,100
|
|
9/18/2024
|
-1.10 / -4.04%
|
25.95
|
26.60
|
25.90
|
26.10
|
26.01
|
26.10
|
3,400
|
|
9/17/2024
|
+1.30 / +5.02%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
100
|
|
9/16/2024
|
-1.65 / -5.99%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.04
|
25.90
|
1,900
|
|
9/13/2024
|
+1.45 / +5.56%
|
27.55
|
27.55
|
27.55
|
27.55
|
27.55
|
27.55
|
200
|
|
9/12/2024
|
-1.25 / -4.57%
|
26.80
|
26.95
|
26.10
|
26.10
|
26.69
|
26.10
|
5,400
|
|
9/11/2024
|
+0.75 / +2.82%
|
26.60
|
27.35
|
26.60
|
27.35
|
27.14
|
27.35
|
700
|
|
9/10/2024
|
-1.05 / -3.80%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
600
|
|
9/9/2024
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
0
|
|
9/5/2024
|
0.00 / 0.00%
|
27.35
|
27.65
|
27.00
|
27.65
|
27.20
|
27.65
|
6,600
|
|
9/4/2024
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
0
|
|
8/30/2024
|
+0.15 / +0.55%
|
27.50
|
27.65
|
27.50
|
27.65
|
27.58
|
27.65
|
200
|
|
8/29/2024
|
-0.25 / -0.90%
|
27.55
|
27.55
|
26.20
|
27.50
|
26.68
|
27.50
|
9,400
|
|
8/28/2024
|
0.00 / 0.00%
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
0
|
|
|