|
Closing price on 3/16/2020
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.30 |
| Volume |
230,370 |
| Split-adjusted Price |
13.65 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
-0.25 / -1.59%
|
15.50
|
15.75
|
15.30
|
15.50
|
15.50
|
13.65
|
230,370
|
|
|
3/13/2020
|
-0.10 / -0.63%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.14
|
13.87
|
407,500
|
|
|
3/12/2020
|
-1.15 / -6.76%
|
16.20
|
16.40
|
15.85
|
15.85
|
16.01
|
13.96
|
569,260
|
|
|
3/11/2020
|
-0.55 / -3.13%
|
17.65
|
17.85
|
16.55
|
17.00
|
17.24
|
14.97
|
251,340
|
|
|
3/10/2020
|
-0.20 / -1.13%
|
17.10
|
17.80
|
17.10
|
17.55
|
17.47
|
15.46
|
155,120
|
|
|
3/9/2020
|
-1.30 / -6.82%
|
18.30
|
18.50
|
17.75
|
17.75
|
17.85
|
15.63
|
557,250
|
|
|
3/6/2020
|
+0.05 / +0.26%
|
18.95
|
19.10
|
18.85
|
19.05
|
18.92
|
16.78
|
233,030
|
|
|
3/5/2020
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.07
|
16.74
|
303,670
|
|
|
3/4/2020
|
+0.25 / +1.32%
|
18.95
|
19.40
|
18.95
|
19.20
|
19.03
|
16.91
|
447,380
|
|
|
3/3/2020
|
0.00 / 0.00%
|
19.20
|
19.25
|
18.90
|
18.95
|
18.99
|
16.69
|
732,980
|
|
|
3/2/2020
|
-0.05 / -0.26%
|
19.10
|
19.10
|
18.90
|
18.95
|
18.98
|
16.69
|
569,060
|
|
|
2/28/2020
|
-0.45 / -2.31%
|
19.45
|
19.45
|
19.00
|
19.00
|
19.09
|
16.74
|
255,170
|
|
|
2/27/2020
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.35
|
19.45
|
19.42
|
17.13
|
69,150
|
|
|
2/26/2020
|
-0.05 / -0.26%
|
19.35
|
19.55
|
19.35
|
19.45
|
19.47
|
17.13
|
78,080
|
|
|
2/25/2020
|
0.00 / 0.00%
|
19.30
|
19.55
|
19.25
|
19.50
|
19.42
|
17.18
|
161,570
|
|
|
2/24/2020
|
-0.70 / -3.47%
|
20.00
|
20.00
|
19.45
|
19.50
|
19.72
|
17.18
|
229,290
|
|
|
2/21/2020
|
-0.35 / -1.70%
|
20.55
|
20.55
|
20.10
|
20.20
|
20.23
|
17.79
|
168,790
|
|
|
2/20/2020
|
+0.35 / +1.73%
|
20.25
|
20.75
|
20.25
|
20.55
|
20.49
|
18.10
|
166,600
|
|
|
2/19/2020
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.18
|
17.79
|
136,250
|
|
|
2/18/2020
|
+0.10 / +0.50%
|
20.10
|
20.35
|
20.10
|
20.20
|
20.19
|
17.79
|
36,850
|
|
|
2/17/2020
|
-0.30 / -1.47%
|
20.30
|
20.30
|
20.05
|
20.10
|
20.15
|
17.70
|
290,800
|
|
|
2/14/2020
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.40
|
20.33
|
17.97
|
372,040
|
|
|
2/13/2020
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.51
|
17.97
|
24,570
|
|
|
2/12/2020
|
+0.25 / +1.23%
|
20.35
|
20.65
|
20.25
|
20.60
|
20.48
|
18.15
|
155,520
|
|
|
2/11/2020
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.35
|
20.34
|
17.92
|
97,720
|
|
|
2/10/2020
|
0.00 / 0.00%
|
20.15
|
20.40
|
20.00
|
20.35
|
20.17
|
17.92
|
42,630
|
|
|
2/7/2020
|
+0.45 / +2.26%
|
19.90
|
20.40
|
19.75
|
20.35
|
20.15
|
17.92
|
125,020
|
|
|
2/6/2020
|
+0.15 / +0.76%
|
19.70
|
20.05
|
19.60
|
19.90
|
19.84
|
17.53
|
161,670
|
|
|
2/5/2020
|
+0.15 / +0.77%
|
19.60
|
19.80
|
19.50
|
19.75
|
19.65
|
17.40
|
57,460
|
|
|
2/4/2020
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.50
|
17.26
|
92,980
|
|
|