|
Closing price on 2/4/2020
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
92,980 |
| Split-adjusted Price |
17.26 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.50
|
17.26
|
92,980
|
|
|
2/3/2020
|
-0.10 / -0.51%
|
19.00
|
19.80
|
18.50
|
19.60
|
19.00
|
17.26
|
240,640
|
|
|
1/31/2020
|
-0.70 / -3.43%
|
20.40
|
20.50
|
19.70
|
19.70
|
20.06
|
17.35
|
272,100
|
|
|
1/30/2020
|
-0.80 / -3.77%
|
21.20
|
21.20
|
20.35
|
20.40
|
20.71
|
17.97
|
167,790
|
|
|
1/22/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.20
|
18.67
|
72,920
|
|
|
1/21/2020
|
0.00 / 0.00%
|
21.05
|
21.30
|
21.05
|
21.20
|
21.19
|
18.67
|
62,620
|
|
|
1/20/2020
|
+0.55 / +2.66%
|
20.80
|
21.25
|
20.80
|
21.20
|
21.06
|
18.67
|
175,010
|
|
|
1/17/2020
|
-0.30 / -1.43%
|
21.00
|
21.10
|
20.60
|
20.65
|
20.81
|
18.19
|
80,310
|
|
|
1/16/2020
|
+0.70 / +3.46%
|
20.25
|
21.10
|
20.25
|
20.95
|
20.58
|
18.45
|
167,130
|
|
|
1/15/2020
|
+0.05 / +0.25%
|
20.20
|
20.35
|
20.20
|
20.25
|
20.26
|
17.84
|
88,450
|
|
|
1/14/2020
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.23
|
17.79
|
55,320
|
|
|
1/13/2020
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.15
|
20.20
|
20.21
|
17.79
|
99,620
|
|
|
1/10/2020
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.15
|
20.20
|
20.20
|
17.79
|
101,030
|
|
|
1/9/2020
|
+0.35 / +1.76%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.12
|
17.79
|
31,860
|
|
|
1/8/2020
|
-0.10 / -0.50%
|
19.85
|
20.05
|
19.80
|
19.85
|
19.89
|
17.48
|
158,420
|
|
|
1/7/2020
|
-0.25 / -1.24%
|
20.20
|
20.30
|
19.90
|
19.95
|
20.02
|
17.57
|
303,900
|
|
|
1/6/2020
|
-0.15 / -0.74%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.32
|
17.79
|
164,020
|
|
|
1/3/2020
|
-0.50 / -2.40%
|
20.85
|
20.85
|
20.30
|
20.35
|
20.56
|
17.92
|
194,260
|
|
|
1/2/2020
|
+0.30 / +1.46%
|
20.60
|
20.85
|
20.50
|
20.85
|
20.61
|
18.37
|
272,430
|
|
|
12/31/2019
|
-0.20 / -0.96%
|
20.70
|
20.80
|
20.55
|
20.55
|
20.61
|
18.10
|
44,250
|
|
|
12/30/2019
|
+0.25 / +1.22%
|
20.60
|
20.80
|
20.50
|
20.75
|
20.57
|
18.28
|
241,090
|
|
|
12/27/2019
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.55
|
18.06
|
94,700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
20.75
|
20.80
|
20.50
|
20.60
|
20.58
|
18.15
|
36,000
|
|
|
12/25/2019
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.63
|
18.15
|
103,590
|
|
|
12/24/2019
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.15
|
20.30
|
20.22
|
17.88
|
153,270
|
|
|
12/23/2019
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.26
|
17.79
|
51,930
|
|
|
12/20/2019
|
-0.10 / -0.49%
|
20.65
|
20.65
|
20.10
|
20.30
|
20.22
|
17.88
|
473,040
|
|
|
12/19/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.35
|
17.97
|
125,450
|
|
|
12/18/2019
|
-0.30 / -1.44%
|
20.75
|
20.90
|
20.20
|
20.50
|
20.61
|
18.06
|
56,720
|
|
|
12/17/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.65
|
20.80
|
20.81
|
18.32
|
47,200
|
|
|