|
Closing price on 11/16/2018
|
|
| Open |
22.00 |
| High |
22.35 |
| Low |
22.00 |
| Volume |
77,870 |
| Split-adjusted Price |
17.45 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.20 / +0.91%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.15
|
17.45
|
77,870
|
|
|
11/15/2018
|
+0.30 / +1.39%
|
21.65
|
22.30
|
21.65
|
21.95
|
22.06
|
17.29
|
286,520
|
|
|
11/14/2018
|
+0.05 / +0.23%
|
21.60
|
22.20
|
21.60
|
21.65
|
21.91
|
17.06
|
262,250
|
|
|
11/13/2018
|
-0.50 / -2.26%
|
21.80
|
21.95
|
21.50
|
21.60
|
21.70
|
17.02
|
389,030
|
|
|
11/12/2018
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.23
|
17.41
|
199,470
|
|
|
11/9/2018
|
-0.60 / -2.62%
|
22.70
|
22.85
|
22.20
|
22.30
|
22.44
|
17.57
|
232,420
|
|
|
11/8/2018
|
0.00 / 0.00%
|
23.10
|
23.25
|
22.90
|
22.90
|
23.03
|
18.04
|
142,400
|
|
|
11/7/2018
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
22.90
|
22.92
|
18.04
|
139,500
|
|
|
11/6/2018
|
-0.20 / -0.86%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.10
|
18.12
|
244,450
|
|
|
11/5/2018
|
-0.30 / -1.28%
|
23.00
|
23.60
|
23.00
|
23.20
|
23.19
|
18.28
|
181,960
|
|
|
11/2/2018
|
+0.60 / +2.62%
|
23.30
|
23.60
|
23.00
|
23.50
|
23.40
|
18.52
|
258,590
|
|
|
11/1/2018
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.80
|
22.90
|
23.14
|
18.04
|
254,310
|
|
|
10/31/2018
|
+0.90 / +4.07%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.82
|
18.12
|
227,840
|
|
|
10/30/2018
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.22
|
17.41
|
192,920
|
|
|
10/29/2018
|
-0.60 / -2.65%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.21
|
17.33
|
259,210
|
|
|
10/26/2018
|
-0.25 / -1.09%
|
23.20
|
23.30
|
22.45
|
22.60
|
22.79
|
17.81
|
186,010
|
|
|
10/25/2018
|
-0.50 / -2.14%
|
22.20
|
22.90
|
21.90
|
22.85
|
22.41
|
18.00
|
460,520
|
|
|
10/24/2018
|
-0.25 / -1.06%
|
23.60
|
24.25
|
23.35
|
23.35
|
23.73
|
18.40
|
302,880
|
|
|
10/23/2018
|
-1.10 / -4.45%
|
24.40
|
24.60
|
23.40
|
23.60
|
23.88
|
18.59
|
813,250
|
|
|
10/22/2018
|
-1.30 / -5.00%
|
25.00
|
25.90
|
24.70
|
24.70
|
25.00
|
19.46
|
683,680
|
|
|
10/19/2018
|
+0.30 / +1.17%
|
25.70
|
26.20
|
25.25
|
26.00
|
25.89
|
20.49
|
259,620
|
|
|
10/18/2018
|
+0.45 / +1.78%
|
25.50
|
26.50
|
25.20
|
25.70
|
25.94
|
20.25
|
460,720
|
|
|
10/17/2018
|
+0.15 / +0.60%
|
25.50
|
25.60
|
25.25
|
25.25
|
25.38
|
19.89
|
132,520
|
|
|
10/16/2018
|
+0.25 / +1.01%
|
25.30
|
25.30
|
24.90
|
25.10
|
25.06
|
19.78
|
176,930
|
|
|
10/15/2018
|
-0.45 / -1.78%
|
25.30
|
25.30
|
24.80
|
24.85
|
25.03
|
19.58
|
191,910
|
|
|
10/12/2018
|
+0.50 / +2.02%
|
24.20
|
25.50
|
24.20
|
25.30
|
24.87
|
19.93
|
263,840
|
|
|
10/11/2018
|
-1.80 / -6.77%
|
25.20
|
25.85
|
24.80
|
24.80
|
25.19
|
19.54
|
869,720
|
|
|
10/10/2018
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.55
|
26.60
|
26.67
|
20.96
|
220,540
|
|
|
10/9/2018
|
+0.20 / +0.75%
|
26.70
|
26.95
|
26.55
|
26.70
|
26.73
|
21.04
|
182,080
|
|
|
10/8/2018
|
-0.40 / -1.49%
|
26.60
|
27.40
|
26.30
|
26.50
|
26.68
|
20.88
|
597,420
|
|
|