|
|
Closing price on 11/2/2016
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
41.70 |
| Volume |
240,070 |
| Split-adjusted Price |
17.20 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
-1.40 / -3.24%
|
43.00
|
43.00
|
41.70
|
41.80
|
42.28
|
17.20
|
240,070
|
|
|
11/1/2016
|
-0.10 / -0.23%
|
42.80
|
43.30
|
42.30
|
43.20
|
42.91
|
17.78
|
105,030
|
|
|
10/31/2016
|
0.00 / 0.00%
|
43.60
|
43.80
|
42.20
|
43.30
|
43.00
|
17.82
|
132,280
|
|
|
10/28/2016
|
+1.30 / +3.10%
|
42.00
|
43.30
|
42.00
|
43.30
|
42.75
|
17.82
|
140,860
|
|
|
10/27/2016
|
-0.40 / -0.94%
|
42.40
|
42.90
|
41.80
|
42.00
|
42.17
|
17.28
|
196,350
|
|
|
10/26/2016
|
-0.60 / -1.40%
|
43.00
|
43.10
|
42.10
|
42.40
|
42.50
|
17.45
|
159,810
|
|
|
10/25/2016
|
+0.60 / +1.42%
|
42.00
|
44.00
|
41.20
|
43.00
|
42.54
|
17.69
|
352,684
|
|
|
10/24/2016
|
-2.20 / -4.93%
|
44.60
|
44.60
|
42.40
|
42.40
|
43.37
|
17.45
|
407,890
|
|
|
10/21/2016
|
-0.50 / -1.11%
|
44.00
|
45.20
|
41.00
|
44.60
|
44.69
|
18.35
|
329,620
|
|
|
10/20/2016
|
-3.00 / -6.24%
|
48.50
|
49.00
|
44.70
|
45.10
|
46.38
|
18.56
|
1,379,685
|
|
|
10/19/2016
|
+0.30 / +0.63%
|
48.00
|
48.60
|
47.80
|
48.10
|
48.23
|
19.79
|
344,171
|
|
|
10/18/2016
|
+0.90 / +1.92%
|
46.70
|
47.80
|
46.20
|
47.80
|
46.72
|
19.67
|
245,300
|
|
|
10/17/2016
|
-0.30 / -0.64%
|
47.30
|
47.50
|
46.20
|
46.90
|
46.87
|
19.30
|
102,060
|
|
|
10/14/2016
|
+0.20 / +0.43%
|
47.30
|
48.10
|
47.10
|
47.20
|
47.67
|
19.42
|
288,530
|
|
|
10/13/2016
|
+1.60 / +3.52%
|
45.40
|
47.00
|
45.00
|
47.00
|
46.22
|
19.34
|
402,120
|
|
|
10/12/2016
|
-0.40 / -0.87%
|
45.50
|
45.90
|
45.20
|
45.40
|
45.49
|
18.68
|
79,810
|
|
|
10/11/2016
|
+0.20 / +0.44%
|
45.60
|
45.80
|
43.60
|
45.80
|
44.42
|
18.85
|
482,310
|
|
|
10/10/2016
|
-0.50 / -1.08%
|
46.00
|
46.90
|
45.60
|
45.60
|
46.41
|
18.76
|
202,050
|
|
|
10/7/2016
|
-0.20 / -0.43%
|
46.50
|
46.70
|
45.50
|
46.10
|
45.99
|
18.97
|
201,771
|
|
|
10/6/2016
|
+1.00 / +2.21%
|
45.60
|
46.50
|
45.60
|
46.30
|
46.21
|
19.05
|
254,675
|
|
|
10/5/2016
|
+1.00 / +2.26%
|
44.30
|
45.70
|
44.30
|
45.30
|
45.09
|
18.64
|
357,450
|
|
|
10/4/2016
|
-1.40 / -3.06%
|
46.00
|
46.50
|
44.00
|
44.30
|
44.99
|
18.23
|
815,050
|
|
|
10/3/2016
|
-1.30 / -2.77%
|
46.50
|
47.70
|
45.50
|
45.70
|
46.80
|
18.80
|
348,325
|
|
|
9/30/2016
|
-1.00 / -2.08%
|
47.90
|
48.00
|
47.00
|
47.00
|
47.55
|
19.34
|
447,520
|
|
|
9/29/2016
|
-0.30 / -0.62%
|
48.10
|
48.60
|
47.70
|
48.00
|
48.03
|
19.75
|
399,739
|
|
|
9/28/2016
|
-0.30 / -0.62%
|
48.60
|
49.00
|
47.90
|
48.30
|
48.36
|
19.87
|
319,365
|
|
|
9/27/2016
|
+0.70 / +1.46%
|
47.90
|
48.80
|
47.90
|
48.60
|
48.49
|
20.00
|
272,878
|
|
|
9/26/2016
|
+0.50 / +1.05%
|
47.40
|
48.20
|
47.40
|
47.90
|
47.85
|
19.71
|
242,182
|
|
|
9/23/2016
|
+0.40 / +0.85%
|
47.00
|
48.00
|
47.00
|
47.40
|
47.00
|
19.50
|
141,210
|
|
|
9/22/2016
|
-1.20 / -2.49%
|
48.50
|
49.00
|
47.00
|
47.00
|
48.17
|
19.34
|
441,528
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|