|
|
Closing price on 3/15/2018
|
|
| Open |
47.40 |
| High |
48.50 |
| Low |
46.50 |
| Volume |
373,810 |
| Split-adjusted Price |
28.46 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
+1.60 / +3.41%
|
47.40
|
48.50
|
46.50
|
48.50
|
47.53
|
28.46
|
373,810
|
|
|
3/14/2018
|
-0.50 / -1.05%
|
47.50
|
47.50
|
46.50
|
46.90
|
46.86
|
27.52
|
280,510
|
|
|
3/13/2018
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.80
|
47.40
|
47.02
|
27.81
|
277,940
|
|
|
3/12/2018
|
-0.30 / -0.63%
|
48.20
|
48.40
|
47.10
|
47.40
|
47.58
|
27.81
|
259,480
|
|
|
3/9/2018
|
-0.40 / -0.83%
|
48.10
|
48.55
|
47.50
|
47.70
|
48.16
|
27.99
|
316,180
|
|
|
3/8/2018
|
+1.10 / +2.34%
|
47.80
|
48.10
|
47.20
|
48.10
|
47.64
|
28.22
|
247,700
|
|
|
3/7/2018
|
-1.00 / -2.08%
|
48.45
|
49.00
|
46.80
|
47.00
|
48.01
|
27.58
|
470,860
|
|
|
3/6/2018
|
+0.20 / +0.42%
|
47.80
|
48.30
|
47.05
|
48.00
|
47.63
|
28.16
|
824,720
|
|
|
3/5/2018
|
+0.90 / +1.92%
|
47.80
|
49.45
|
47.80
|
47.80
|
48.90
|
28.05
|
681,660
|
|
|
3/2/2018
|
+2.30 / +5.16%
|
44.10
|
46.90
|
44.00
|
46.90
|
46.15
|
27.52
|
637,210
|
|
|
3/1/2018
|
+0.90 / +2.06%
|
43.70
|
44.70
|
43.20
|
44.60
|
43.87
|
26.17
|
405,880
|
|
|
2/28/2018
|
-0.50 / -1.13%
|
44.10
|
44.20
|
43.60
|
43.70
|
43.78
|
25.64
|
344,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|