|
Closing price on 2/20/2019
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.55 |
| Volume |
363,630 |
| Split-adjusted Price |
17.77 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.65
|
17.77
|
363,630
|
|
|
2/19/2019
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.70
|
22.80
|
23.00
|
17.96
|
429,030
|
|
|
2/18/2019
|
+0.55 / +2.44%
|
22.75
|
23.20
|
22.75
|
23.10
|
22.94
|
18.20
|
230,300
|
|
|
2/15/2019
|
-0.05 / -0.22%
|
22.70
|
23.30
|
22.40
|
22.55
|
22.80
|
17.77
|
508,050
|
|
|
2/14/2019
|
+0.15 / +0.67%
|
22.55
|
22.75
|
22.40
|
22.60
|
22.53
|
17.81
|
377,350
|
|
|
2/13/2019
|
+0.25 / +1.13%
|
22.20
|
22.55
|
22.15
|
22.45
|
22.40
|
17.69
|
350,340
|
|
|
2/12/2019
|
+0.10 / +0.45%
|
21.95
|
22.60
|
21.95
|
22.20
|
22.31
|
17.49
|
291,910
|
|
|
2/11/2019
|
+0.90 / +4.25%
|
21.65
|
22.20
|
21.60
|
22.10
|
21.86
|
17.41
|
289,930
|
|
|
2/1/2019
|
+0.75 / +3.67%
|
20.60
|
21.30
|
20.55
|
21.20
|
21.02
|
16.70
|
291,620
|
|
|
1/31/2019
|
+0.45 / +2.25%
|
20.00
|
20.60
|
20.00
|
20.45
|
20.46
|
16.11
|
268,760
|
|
|
1/30/2019
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.04
|
15.76
|
360,560
|
|
|
1/29/2019
|
-0.30 / -1.48%
|
20.45
|
20.45
|
19.95
|
20.00
|
20.10
|
15.76
|
355,350
|
|
|
1/28/2019
|
+0.10 / +0.50%
|
20.10
|
20.45
|
20.10
|
20.30
|
20.25
|
15.99
|
249,590
|
|
|
1/25/2019
|
-0.25 / -1.22%
|
20.30
|
20.60
|
20.20
|
20.20
|
20.41
|
15.92
|
223,310
|
|
|
1/24/2019
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.30
|
20.45
|
20.37
|
16.11
|
416,250
|
|
|
1/23/2019
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.45
|
20.65
|
20.63
|
16.27
|
328,730
|
|
|
1/22/2019
|
+0.75 / +3.77%
|
20.00
|
20.90
|
19.80
|
20.65
|
20.51
|
16.27
|
575,550
|
|
|
1/21/2019
|
+1.10 / +5.85%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.65
|
15.68
|
405,310
|
|
|
1/18/2019
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.91
|
14.81
|
138,310
|
|
|
1/17/2019
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.08
|
14.97
|
116,400
|
|
|
1/16/2019
|
+0.65 / +3.49%
|
18.80
|
19.50
|
18.65
|
19.30
|
19.09
|
15.21
|
225,190
|
|
|
1/15/2019
|
+0.20 / +1.08%
|
18.50
|
18.65
|
18.40
|
18.65
|
18.56
|
14.69
|
145,440
|
|
|
1/14/2019
|
-0.35 / -1.86%
|
18.95
|
18.95
|
18.40
|
18.45
|
18.60
|
14.54
|
128,250
|
|
|
1/11/2019
|
+0.10 / +0.53%
|
18.90
|
18.95
|
18.65
|
18.80
|
18.77
|
14.81
|
219,660
|
|
|
1/10/2019
|
+0.10 / +0.54%
|
18.75
|
19.00
|
18.50
|
18.70
|
18.73
|
14.73
|
277,970
|
|
|
1/9/2019
|
+0.25 / +1.36%
|
18.45
|
18.75
|
18.35
|
18.60
|
18.56
|
14.66
|
199,920
|
|
|
1/8/2019
|
-0.25 / -1.34%
|
18.50
|
18.50
|
18.30
|
18.35
|
18.37
|
14.46
|
92,940
|
|
|
1/7/2019
|
+0.40 / +2.20%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.41
|
14.66
|
128,280
|
|
|
1/4/2019
|
+0.45 / +2.54%
|
17.55
|
18.40
|
17.55
|
18.20
|
18.01
|
14.34
|
187,850
|
|
|
1/3/2019
|
-1.10 / -5.84%
|
18.85
|
18.95
|
17.55
|
17.75
|
17.91
|
13.99
|
886,160
|
|
|