Closing price on 3/27/2024
|
|
Open |
29.25 |
High |
29.50 |
Low |
29.25 |
Volume |
4,100 |
Split-adjusted Price |
29.50 |
|
|
CVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
+0.25 / +0.85%
|
29.25
|
29.50
|
29.25
|
29.50
|
29.26
|
29.50
|
4,100
|
|
3/26/2024
|
+0.75 / +2.63%
|
28.20
|
29.35
|
28.15
|
29.25
|
28.83
|
29.25
|
808,400
|
|
3/25/2024
|
+0.15 / +0.53%
|
29.45
|
29.45
|
28.50
|
28.50
|
29.16
|
28.50
|
4,600
|
|
3/22/2024
|
-0.95 / -3.24%
|
29.25
|
29.45
|
28.35
|
28.35
|
29.14
|
28.35
|
1,500
|
|
3/21/2024
|
+0.60 / +2.09%
|
29.00
|
29.30
|
28.70
|
29.30
|
29.12
|
29.30
|
1,800
|
|
3/20/2024
|
+0.50 / +1.77%
|
28.70
|
28.70
|
28.20
|
28.70
|
28.58
|
28.70
|
3,200
|
|
3/19/2024
|
-0.30 / -1.05%
|
28.85
|
28.85
|
27.40
|
28.20
|
28.46
|
28.20
|
900
|
|
3/18/2024
|
+0.30 / +1.06%
|
28.25
|
28.95
|
28.20
|
28.50
|
28.44
|
28.50
|
1,400
|
|
3/15/2024
|
-0.90 / -3.09%
|
28.50
|
29.10
|
28.20
|
28.20
|
28.68
|
28.20
|
2,600
|
|
3/14/2024
|
+0.05 / +0.17%
|
29.25
|
29.25
|
29.10
|
29.10
|
29.24
|
29.10
|
2,500
|
|
3/13/2024
|
-0.25 / -0.85%
|
29.00
|
29.25
|
28.15
|
29.05
|
28.49
|
29.05
|
11,900
|
|
3/12/2024
|
-0.60 / -2.01%
|
28.20
|
29.35
|
28.20
|
29.30
|
28.53
|
29.30
|
3,500
|
|
3/11/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
0
|
|
3/8/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.86
|
29.90
|
400
|
|
3/7/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
0
|
|
3/6/2024
|
+1.10 / +3.82%
|
28.80
|
29.90
|
28.75
|
29.90
|
29.54
|
29.90
|
5,700
|
|
3/5/2024
|
-2.05 / -6.65%
|
29.15
|
29.85
|
28.80
|
28.80
|
29.26
|
28.80
|
10,500
|
|
3/4/2024
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
0
|
|
3/1/2024
|
+0.10 / +0.33%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
900
|
|
2/29/2024
|
-0.10 / -0.32%
|
29.50
|
30.85
|
29.50
|
30.75
|
30.36
|
30.75
|
7,900
|
|
2/28/2024
|
+1.55 / +5.29%
|
30.95
|
30.95
|
30.85
|
30.85
|
30.87
|
30.85
|
900
|
|
2/27/2024
|
-1.40 / -4.56%
|
29.50
|
31.25
|
29.10
|
29.30
|
30.13
|
29.30
|
20,500
|
|
2/26/2024
|
-2.30 / -6.97%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.72
|
30.70
|
8,200
|
|
2/23/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
2/16/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
0
|
|
|