|
|
Closing price on 10/6/2010
|
|
| Open |
24.00 |
| High |
25.20 |
| Low |
24.00 |
| Volume |
75,500 |
| Split-adjusted Price |
2.87 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
+1.60 / +6.78%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
2.87
|
75,500
|
|
|
10/5/2010
|
0.00 / 0.00%
|
23.40
|
24.00
|
22.50
|
23.60
|
23.60
|
2.69
|
39,900
|
|
|
10/4/2010
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.40
|
23.60
|
23.60
|
2.69
|
163,200
|
|
|
10/1/2010
|
-0.50 / -2.00%
|
26.90
|
27.00
|
24.30
|
24.50
|
24.50
|
2.79
|
97,100
|
|
|
9/30/2010
|
-0.50 / -1.96%
|
25.50
|
25.90
|
25.00
|
25.00
|
25.00
|
2.85
|
27,900
|
|
|
9/29/2010
|
-1.30 / -4.85%
|
27.50
|
27.50
|
25.50
|
25.50
|
25.50
|
2.90
|
85,800
|
|
|
9/28/2010
|
+0.30 / +1.13%
|
27.00
|
28.00
|
26.50
|
26.80
|
26.80
|
3.05
|
90,600
|
|
|
9/27/2010
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.00
|
26.50
|
26.50
|
3.02
|
54,800
|
|
|
9/24/2010
|
+0.40 / +1.52%
|
26.60
|
26.90
|
26.20
|
26.70
|
26.70
|
3.04
|
116,500
|
|
|
9/23/2010
|
-0.70 / -2.59%
|
26.60
|
27.00
|
25.50
|
26.30
|
26.30
|
2.99
|
93,700
|
|
|
9/22/2010
|
-0.40 / -1.46%
|
27.20
|
27.90
|
26.80
|
27.00
|
27.00
|
3.07
|
107,600
|
|
|
9/21/2010
|
-0.60 / -2.14%
|
28.50
|
28.50
|
27.10
|
27.40
|
27.40
|
3.12
|
96,700
|
|
|
9/20/2010
|
+1.10 / +4.09%
|
28.60
|
28.60
|
27.10
|
28.00
|
28.00
|
3.19
|
312,100
|
|
|
9/17/2010
|
+1.40 / +5.49%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.90
|
3.06
|
122,200
|
|
|
9/16/2010
|
+0.40 / +1.59%
|
25.90
|
25.90
|
24.70
|
25.50
|
25.50
|
2.90
|
61,800
|
|
|
9/15/2010
|
-1.70 / -6.34%
|
26.00
|
26.00
|
25.00
|
25.10
|
25.10
|
2.86
|
46,100
|
|
|
9/14/2010
|
+0.50 / +1.90%
|
28.10
|
28.10
|
25.00
|
26.80
|
26.80
|
3.05
|
142,600
|
|
|
9/13/2010
|
-0.70 / -2.59%
|
26.80
|
27.50
|
26.30
|
26.30
|
26.30
|
2.99
|
125,100
|
|
|
9/10/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
25.80
|
27.00
|
27.00
|
3.07
|
328,600
|
|
|
9/9/2010
|
+0.90 / +3.45%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
3.07
|
35,600
|
|
|
9/8/2010
|
+1.50 / +6.10%
|
24.00
|
26.10
|
24.00
|
26.10
|
26.10
|
2.97
|
196,800
|
|
|
9/7/2010
|
+1.50 / +6.49%
|
24.70
|
24.70
|
23.10
|
24.60
|
24.60
|
2.80
|
225,000
|
|
|
9/6/2010
|
+1.50 / +6.94%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
2.63
|
43,500
|
|
|
9/1/2010
|
+1.30 / +6.40%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
2.46
|
86,300
|
|
|
8/31/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.50
|
20.30
|
20.30
|
2.31
|
55,900
|
|
|
8/30/2010
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.16
|
16,000
|
|
|
8/27/2010
|
-0.40 / -2.16%
|
18.00
|
18.50
|
17.50
|
18.10
|
18.10
|
2.06
|
53,700
|
|
|
8/26/2010
|
+0.10 / +0.54%
|
17.50
|
19.60
|
17.50
|
18.50
|
18.50
|
2.11
|
30,200
|
|
|
8/25/2010
|
-1.20 / -6.12%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
2.09
|
71,500
|
|
|
8/24/2010
|
-1.20 / -5.77%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.60
|
2.23
|
47,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|