|
|
Closing price on 3/24/2010
|
|
| Open |
26.10 |
| High |
27.90 |
| Low |
26.00 |
| Volume |
176,700 |
| Split-adjusted Price |
2.03 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
-0.10 / -0.37%
|
26.10
|
27.90
|
26.00
|
26.90
|
26.90
|
2.03
|
176,700
|
|
|
3/23/2010
|
-0.10 / -0.37%
|
27.20
|
28.50
|
26.00
|
27.00
|
27.00
|
2.04
|
197,600
|
|
|
3/22/2010
|
+1.10 / +4.23%
|
26.00
|
27.10
|
25.50
|
27.10
|
27.10
|
2.05
|
351,700
|
|
|
3/19/2010
|
+1.30 / +5.26%
|
24.50
|
26.00
|
24.50
|
26.00
|
26.00
|
1.96
|
256,800
|
|
|
3/18/2010
|
-0.60 / -2.37%
|
25.00
|
26.50
|
23.60
|
24.70
|
24.70
|
1.87
|
177,100
|
|
|
3/17/2010
|
+1.60 / +6.75%
|
25.00
|
25.30
|
24.00
|
25.30
|
25.30
|
1.91
|
386,900
|
|
|
3/16/2010
|
+1.40 / +6.28%
|
23.60
|
23.80
|
22.50
|
23.70
|
23.70
|
1.79
|
358,600
|
|
|
3/15/2010
|
+1.30 / +6.19%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.30
|
1.68
|
154,200
|
|
|
3/12/2010
|
-0.50 / -2.33%
|
22.00
|
22.00
|
20.40
|
21.00
|
21.00
|
1.59
|
157,800
|
|
|
3/11/2010
|
-1.20 / -5.29%
|
24.10
|
24.10
|
21.20
|
21.50
|
21.50
|
1.62
|
105,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|