|
|
Closing price on 2/27/2018
|
|
| Open |
44.00 |
| High |
44.50 |
| Low |
43.70 |
| Volume |
277,120 |
| Split-adjusted Price |
25.93 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
+0.50 / +1.14%
|
44.00
|
44.50
|
43.70
|
44.20
|
44.02
|
25.93
|
277,120
|
|
|
2/26/2018
|
-1.80 / -3.96%
|
45.50
|
45.95
|
43.70
|
43.70
|
44.62
|
25.64
|
499,890
|
|
|
2/23/2018
|
0.00 / 0.00%
|
45.80
|
46.00
|
45.50
|
45.50
|
45.70
|
26.70
|
141,850
|
|
|
2/22/2018
|
-0.90 / -1.94%
|
46.40
|
46.40
|
45.30
|
45.50
|
45.89
|
26.70
|
203,490
|
|
|
2/21/2018
|
+1.00 / +2.20%
|
45.70
|
46.70
|
45.70
|
46.40
|
46.21
|
27.23
|
221,330
|
|
|
2/13/2018
|
+0.90 / +2.02%
|
44.20
|
45.60
|
44.20
|
45.40
|
44.95
|
26.64
|
159,560
|
|
|
2/12/2018
|
+2.30 / +5.45%
|
42.80
|
44.50
|
42.50
|
44.50
|
43.40
|
26.11
|
207,120
|
|
|
2/9/2018
|
+0.70 / +1.69%
|
40.15
|
42.50
|
40.00
|
42.20
|
41.22
|
24.76
|
432,500
|
|
|
2/8/2018
|
-1.20 / -2.81%
|
42.60
|
42.90
|
41.40
|
41.50
|
42.14
|
24.35
|
202,670
|
|
|
2/7/2018
|
+1.70 / +4.15%
|
43.00
|
43.20
|
42.00
|
42.70
|
42.84
|
25.05
|
400,490
|
|
|
2/6/2018
|
-2.25 / -5.20%
|
40.25
|
43.20
|
40.25
|
41.00
|
40.40
|
24.06
|
1,300,780
|
|
|
2/5/2018
|
-3.25 / -6.99%
|
46.50
|
46.50
|
43.25
|
43.25
|
44.85
|
25.38
|
434,600
|
|
|
2/2/2018
|
-0.30 / -0.64%
|
46.80
|
47.10
|
46.40
|
46.50
|
46.58
|
27.28
|
144,280
|
|
|
2/1/2018
|
-0.90 / -1.89%
|
47.70
|
47.80
|
46.80
|
46.80
|
47.20
|
27.46
|
193,830
|
|
|
1/31/2018
|
+0.50 / +1.06%
|
47.50
|
48.40
|
47.50
|
47.70
|
47.85
|
27.99
|
367,550
|
|
|
1/30/2018
|
+1.30 / +2.83%
|
45.80
|
48.30
|
44.70
|
47.20
|
46.20
|
27.69
|
752,880
|
|
|
1/29/2018
|
-2.70 / -5.56%
|
48.60
|
48.70
|
45.90
|
45.90
|
47.14
|
26.93
|
899,680
|
|
|
1/26/2018
|
-0.60 / -1.22%
|
49.40
|
49.90
|
48.60
|
48.60
|
49.13
|
28.52
|
432,390
|
|
|
1/25/2018
|
0.00 / 0.00%
|
49.10
|
50.80
|
47.40
|
49.20
|
49.18
|
28.87
|
1,447,350
|
|
|
1/22/2018
|
-3.70 / -6.99%
|
49.50
|
51.20
|
49.20
|
49.20
|
49.74
|
28.87
|
3,466,690
|
|
|
1/19/2018
|
-0.20 / -0.38%
|
53.10
|
53.70
|
52.50
|
52.90
|
53.05
|
31.04
|
793,290
|
|
|
1/18/2018
|
-0.70 / -1.30%
|
53.40
|
53.80
|
52.60
|
53.10
|
53.14
|
31.16
|
887,260
|
|
|
1/17/2018
|
-1.60 / -2.89%
|
55.30
|
55.50
|
53.80
|
53.80
|
54.56
|
31.57
|
716,210
|
|
|
1/16/2018
|
+0.30 / +0.54%
|
55.10
|
55.80
|
55.00
|
55.40
|
55.34
|
32.51
|
368,980
|
|
|
1/15/2018
|
+0.40 / +0.73%
|
54.80
|
55.30
|
54.10
|
55.10
|
54.73
|
32.33
|
897,230
|
|
|
1/12/2018
|
-0.70 / -1.26%
|
55.50
|
55.90
|
54.70
|
54.70
|
55.16
|
32.10
|
1,052,690
|
|
|
1/11/2018
|
-1.00 / -1.77%
|
55.80
|
56.30
|
55.30
|
55.40
|
55.66
|
32.51
|
642,720
|
|
|
1/10/2018
|
-0.40 / -0.70%
|
57.30
|
57.50
|
56.10
|
56.40
|
57.09
|
33.09
|
970,270
|
|
|
1/9/2018
|
+1.80 / +3.27%
|
55.20
|
56.80
|
54.90
|
56.80
|
55.85
|
33.33
|
1,881,570
|
|
|
1/8/2018
|
+0.90 / +1.66%
|
54.00
|
55.50
|
53.90
|
55.00
|
54.89
|
32.27
|
871,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|