|
Closing price on 3/10/2010
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
21.80 |
| Volume |
218,200 |
| Split-adjusted Price |
1.71 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2010
|
+0.50 / +2.25%
|
22.60
|
22.70
|
21.80
|
22.70
|
22.70
|
1.71
|
218,200
|
|
|
3/9/2010
|
+1.50 / +7.25%
|
20.80
|
22.20
|
19.40
|
22.20
|
22.20
|
1.68
|
330,900
|
|
|
3/8/2010
|
+1.00 / +5.08%
|
21.00
|
21.00
|
20.00
|
20.70
|
20.70
|
1.56
|
201,500
|
|
|
3/5/2010
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.49
|
65,100
|
|
|
3/4/2010
|
+0.90 / +5.11%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.40
|
59,000
|
|
|
3/3/2010
|
+0.90 / +5.39%
|
17.30
|
17.60
|
16.70
|
17.60
|
17.60
|
1.33
|
74,400
|
|
|
3/2/2010
|
+0.40 / +2.45%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.70
|
1.26
|
35,300
|
|
|
3/1/2010
|
+0.90 / +5.84%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
1.23
|
32,600
|
|
|
2/26/2010
|
-0.10 / -0.65%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.40
|
1.16
|
8,600
|
|
|
2/25/2010
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.17
|
7,800
|
|
|
2/24/2010
|
-0.40 / -2.53%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
1.16
|
1,800
|
|
|
2/23/2010
|
+0.40 / +2.60%
|
15.20
|
15.80
|
15.00
|
15.80
|
15.80
|
1.19
|
3,600
|
|
|
2/22/2010
|
-0.20 / -1.28%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
1.16
|
3,600
|
|
|
2/12/2010
|
-0.10 / -0.64%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
1.18
|
8,000
|
|
|
2/11/2010
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
1.19
|
11,900
|
|
|
2/10/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
1.17
|
1,100
|
|
|
2/9/2010
|
-0.20 / -1.27%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
1.17
|
12,300
|
|
|
2/8/2010
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
1.19
|
3,800
|
|
|
2/5/2010
|
-0.70 / -4.43%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
1.14
|
2,400
|
|
|
2/4/2010
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
1.19
|
14,300
|
|
|
2/3/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
1.19
|
19,800
|
|
|
2/2/2010
|
+0.30 / +1.95%
|
16.00
|
16.00
|
14.90
|
15.70
|
15.70
|
1.19
|
2,200
|
|
|
2/1/2010
|
-0.60 / -3.75%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
1.16
|
4,500
|
|
|
1/29/2010
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
1.21
|
900
|
|
|
1/28/2010
|
-0.40 / -2.58%
|
15.40
|
15.70
|
15.00
|
15.10
|
15.10
|
1.14
|
13,600
|
|
|
1/27/2010
|
-0.60 / -3.73%
|
16.50
|
16.50
|
15.40
|
15.50
|
15.50
|
1.17
|
11,600
|
|
|
1/26/2010
|
+0.80 / +5.23%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
1.22
|
10,800
|
|
|
1/25/2010
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
1.16
|
26,200
|
|
|
1/22/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.60
|
1.10
|
5,200
|
|
|
1/21/2010
|
-0.70 / -4.58%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
1.10
|
7,000
|
|
|