|
|
Closing price on 11/16/2017
|
|
| Open |
53.10 |
| High |
53.70 |
| Low |
52.90 |
| Volume |
533,850 |
| Split-adjusted Price |
31.10 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.40 / -0.75%
|
53.10
|
53.70
|
52.90
|
53.00
|
53.26
|
31.10
|
533,850
|
|
|
11/15/2017
|
0.00 / 0.00%
|
53.60
|
53.80
|
52.50
|
53.40
|
53.05
|
31.33
|
978,010
|
|
|
11/14/2017
|
+1.50 / +2.89%
|
52.20
|
53.70
|
51.60
|
53.40
|
52.71
|
31.33
|
1,696,370
|
|
|
11/13/2017
|
+0.60 / +1.17%
|
51.50
|
52.20
|
51.00
|
51.90
|
51.77
|
30.45
|
632,970
|
|
|
11/10/2017
|
-0.10 / -0.19%
|
51.50
|
52.20
|
50.90
|
51.30
|
51.63
|
30.10
|
538,400
|
|
|
11/9/2017
|
+0.80 / +1.58%
|
50.60
|
51.80
|
50.40
|
51.40
|
51.20
|
30.16
|
686,230
|
|
|
11/8/2017
|
-0.10 / -0.20%
|
50.70
|
51.40
|
50.30
|
50.60
|
50.68
|
29.69
|
263,480
|
|
|
11/7/2017
|
-0.60 / -1.17%
|
51.40
|
51.50
|
50.60
|
50.70
|
50.89
|
29.75
|
306,020
|
|
|
11/6/2017
|
+1.50 / +3.01%
|
49.80
|
51.30
|
49.80
|
51.30
|
50.67
|
30.10
|
241,940
|
|
|
11/3/2017
|
+0.70 / +1.43%
|
49.10
|
49.90
|
49.10
|
49.80
|
49.52
|
29.22
|
355,460
|
|
|
11/2/2017
|
-1.40 / -2.77%
|
50.70
|
50.80
|
49.10
|
49.10
|
49.93
|
28.81
|
947,350
|
|
|
11/1/2017
|
-0.10 / -0.20%
|
50.60
|
51.00
|
50.50
|
50.50
|
50.67
|
29.63
|
311,750
|
|
|
10/31/2017
|
+0.40 / +0.80%
|
50.20
|
51.30
|
50.00
|
50.60
|
50.48
|
29.69
|
421,450
|
|
|
10/30/2017
|
-1.60 / -3.09%
|
52.20
|
52.30
|
50.20
|
50.20
|
51.54
|
29.45
|
531,580
|
|
|
10/27/2017
|
+1.30 / +2.57%
|
50.50
|
52.10
|
50.50
|
51.80
|
51.63
|
30.39
|
603,300
|
|
|
10/26/2017
|
-0.30 / -0.59%
|
50.60
|
51.30
|
50.10
|
50.50
|
50.72
|
29.63
|
466,780
|
|
|
10/25/2017
|
+1.00 / +2.01%
|
50.60
|
51.30
|
50.20
|
50.80
|
50.71
|
29.81
|
386,620
|
|
|
10/24/2017
|
+1.20 / +2.47%
|
48.20
|
50.20
|
48.20
|
49.80
|
49.48
|
29.22
|
429,390
|
|
|
10/23/2017
|
-1.70 / -3.38%
|
50.30
|
50.70
|
48.40
|
48.60
|
49.56
|
28.52
|
1,023,750
|
|
|
10/20/2017
|
-0.70 / -1.37%
|
51.20
|
51.30
|
50.20
|
50.30
|
50.72
|
29.51
|
497,830
|
|
|
10/19/2017
|
-0.10 / -0.20%
|
51.10
|
51.70
|
51.00
|
51.00
|
51.24
|
29.92
|
421,580
|
|
|
10/18/2017
|
-0.50 / -0.97%
|
51.60
|
52.30
|
51.10
|
51.10
|
51.50
|
29.98
|
805,510
|
|
|
10/17/2017
|
-1.20 / -2.27%
|
52.70
|
53.10
|
51.50
|
51.60
|
52.23
|
30.28
|
987,700
|
|
|
10/16/2017
|
-0.20 / -0.38%
|
52.90
|
53.40
|
52.70
|
52.80
|
52.90
|
30.98
|
496,380
|
|
|
10/13/2017
|
+0.10 / +0.19%
|
53.00
|
53.60
|
52.50
|
53.00
|
53.02
|
31.10
|
335,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:01 PM
|
|
|
|
|