|
|
Closing price on 10/12/2017
|
|
| Open |
52.90 |
| High |
53.30 |
| Low |
52.70 |
| Volume |
292,900 |
| Split-adjusted Price |
31.04 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
+0.10 / +0.19%
|
52.90
|
53.30
|
52.70
|
52.90
|
52.87
|
31.04
|
292,900
|
|
|
10/11/2017
|
-0.60 / -1.12%
|
53.60
|
54.30
|
52.70
|
52.80
|
53.41
|
30.98
|
871,820
|
|
|
10/10/2017
|
+0.60 / +1.14%
|
53.20
|
54.30
|
53.00
|
53.40
|
53.53
|
31.33
|
1,095,470
|
|
|
10/9/2017
|
+1.90 / +3.73%
|
51.40
|
52.90
|
51.30
|
52.80
|
52.01
|
30.98
|
1,269,300
|
|
|
10/6/2017
|
0.00 / 0.00%
|
51.00
|
51.30
|
50.60
|
50.90
|
50.95
|
29.87
|
304,890
|
|
|
10/5/2017
|
+50.90 / +0.00%
|
51.50
|
51.90
|
50.60
|
50.90
|
51.24
|
29.87
|
993,280
|
|
|
9/28/2017
|
-0.50 / -0.97%
|
51.40
|
51.80
|
50.70
|
50.90
|
51.06
|
29.87
|
1,060,365
|
|
|
9/27/2017
|
-0.60 / -1.15%
|
52.00
|
52.80
|
51.40
|
51.40
|
52.14
|
30.16
|
490,740
|
|
|
9/26/2017
|
+0.50 / +0.97%
|
51.50
|
52.80
|
51.20
|
52.00
|
52.18
|
30.51
|
545,420
|
|
|
9/25/2017
|
-0.10 / -0.19%
|
51.70
|
51.70
|
51.20
|
51.50
|
51.43
|
30.22
|
372,579
|
|
|
9/22/2017
|
+0.80 / +1.57%
|
50.90
|
51.80
|
50.90
|
51.60
|
51.57
|
30.28
|
498,469
|
|
|
9/21/2017
|
+1.30 / +2.63%
|
49.50
|
50.80
|
49.50
|
50.80
|
50.25
|
29.81
|
577,476
|
|
|
9/20/2017
|
+0.40 / +0.81%
|
49.20
|
49.80
|
49.10
|
49.50
|
49.50
|
29.04
|
574,031
|
|
|
9/19/2017
|
-0.90 / -1.80%
|
50.00
|
50.10
|
48.90
|
49.10
|
49.38
|
28.81
|
859,338
|
|
|
9/18/2017
|
+0.90 / +1.83%
|
49.30
|
50.40
|
48.80
|
50.00
|
49.79
|
29.34
|
452,314
|
|
|
9/15/2017
|
+0.70 / +1.45%
|
48.50
|
49.20
|
48.30
|
49.10
|
48.76
|
28.81
|
517,524
|
|
|
9/14/2017
|
+1.90 / +4.09%
|
46.60
|
48.70
|
46.60
|
48.40
|
48.04
|
28.40
|
1,427,759
|
|
|
9/13/2017
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.10
|
46.50
|
46.55
|
27.28
|
243,450
|
|
|
9/12/2017
|
+1.50 / +3.30%
|
45.10
|
46.90
|
45.10
|
46.90
|
46.10
|
27.52
|
268,304
|
|
|
9/11/2017
|
-0.50 / -1.09%
|
45.90
|
45.90
|
45.20
|
45.40
|
45.45
|
26.64
|
520,021
|
|
|
9/8/2017
|
-0.40 / -0.86%
|
46.30
|
46.30
|
45.70
|
45.90
|
46.02
|
26.93
|
535,411
|
|
|
9/7/2017
|
-0.10 / -0.22%
|
46.40
|
46.90
|
46.30
|
46.30
|
46.51
|
27.17
|
353,760
|
|
|
9/6/2017
|
-0.30 / -0.64%
|
46.70
|
46.70
|
46.30
|
46.40
|
46.40
|
27.23
|
414,133
|
|
|
9/5/2017
|
-0.20 / -0.43%
|
46.90
|
47.20
|
46.60
|
46.70
|
46.87
|
27.40
|
284,550
|
|
|
9/1/2017
|
+0.20 / +0.43%
|
46.70
|
47.10
|
46.50
|
46.90
|
46.75
|
27.52
|
338,020
|
|
|
8/31/2017
|
+0.20 / +0.43%
|
46.50
|
47.10
|
46.50
|
46.70
|
46.73
|
27.40
|
464,250
|
|
|
8/30/2017
|
-0.40 / -0.85%
|
46.90
|
47.60
|
42.60
|
46.50
|
46.71
|
27.28
|
1,197,470
|
|
|
8/29/2017
|
+0.80 / +1.74%
|
46.10
|
47.50
|
45.80
|
46.90
|
46.62
|
27.52
|
1,029,183
|
|
|
8/28/2017
|
+0.10 / +0.22%
|
46.10
|
46.60
|
45.90
|
46.10
|
46.17
|
27.05
|
379,580
|
|
|
8/25/2017
|
+1.30 / +2.91%
|
44.80
|
46.40
|
44.70
|
46.00
|
45.84
|
26.99
|
1,223,372
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|