|
|
Closing price on 12/1/2014
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
207,710 |
| Split-adjusted Price |
7.29 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
+0.40 / +1.74%
|
23.10
|
23.60
|
23.00
|
23.40
|
23.40
|
7.29
|
207,710
|
|
|
11/28/2014
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.90
|
23.00
|
23.00
|
7.16
|
115,900
|
|
|
11/27/2014
|
-0.60 / -2.54%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
7.16
|
97,638
|
|
|
11/26/2014
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.60
|
7.35
|
51,600
|
|
|
11/25/2014
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.50
|
7.63
|
56,400
|
|
|
11/24/2014
|
0.00 / 0.00%
|
22.40
|
24.30
|
22.40
|
24.30
|
24.30
|
7.57
|
80,600
|
|
|
11/21/2014
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.30
|
7.57
|
23,600
|
|
|
11/20/2014
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.60
|
24.90
|
24.90
|
7.75
|
100,700
|
|
|
11/19/2014
|
+0.70 / +2.92%
|
24.50
|
26.00
|
24.00
|
24.70
|
24.70
|
7.69
|
366,450
|
|
|
11/18/2014
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
7.47
|
115,100
|
|
|
11/17/2014
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
25.00
|
7.78
|
58,630
|
|
|
11/14/2014
|
+0.20 / +0.81%
|
24.20
|
25.00
|
24.20
|
25.00
|
25.00
|
7.78
|
89,900
|
|
|
11/13/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.60
|
24.80
|
24.80
|
7.72
|
88,900
|
|
|
11/12/2014
|
+0.80 / +3.33%
|
24.00
|
25.00
|
23.80
|
24.80
|
24.80
|
7.72
|
154,400
|
|
|
11/11/2014
|
-1.00 / -4.00%
|
24.90
|
25.00
|
24.00
|
24.00
|
24.00
|
7.47
|
133,010
|
|
|
11/10/2014
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.80
|
25.00
|
25.00
|
7.78
|
84,100
|
|
|
11/7/2014
|
-0.10 / -0.40%
|
25.30
|
25.50
|
24.90
|
25.20
|
25.20
|
7.85
|
125,702
|
|
|
11/6/2014
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.20
|
25.30
|
25.30
|
7.88
|
67,500
|
|
|
11/5/2014
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.00
|
25.30
|
25.30
|
7.88
|
126,800
|
|
|
11/4/2014
|
-0.70 / -2.69%
|
25.50
|
26.00
|
25.20
|
25.30
|
25.30
|
7.88
|
105,535
|
|
|
11/3/2014
|
+2.10 / +8.79%
|
26.20
|
26.20
|
25.20
|
26.00
|
26.00
|
8.10
|
371,920
|
|
|
10/31/2014
|
-9.70 / -28.87%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.44
|
36,243
|
|
|
10/30/2014
|
-1.00 / -2.89%
|
35.00
|
35.70
|
33.60
|
33.60
|
33.60
|
6.79
|
161,400
|
|
|
10/29/2014
|
+2.90 / +9.15%
|
32.00
|
34.60
|
31.90
|
34.60
|
34.60
|
6.99
|
103,480
|
|
|
10/28/2014
|
+0.50 / +1.60%
|
31.00
|
32.10
|
30.90
|
31.70
|
31.70
|
6.40
|
126,733
|
|
|
10/27/2014
|
-3.40 / -9.83%
|
34.50
|
34.50
|
31.20
|
31.20
|
31.20
|
6.30
|
199,400
|
|
|
10/24/2014
|
-0.50 / -1.42%
|
35.20
|
35.50
|
34.50
|
34.60
|
34.60
|
6.99
|
109,900
|
|
|
10/23/2014
|
-0.60 / -1.68%
|
35.70
|
36.00
|
35.10
|
35.10
|
35.10
|
7.09
|
121,200
|
|
|
10/22/2014
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.00
|
35.70
|
35.70
|
7.21
|
125,350
|
|
|
10/21/2014
|
-0.50 / -1.37%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
7.27
|
118,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|