|
|
Closing price on 3/9/2011
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
23,600 |
| Split-adjusted Price |
1.83 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2011
|
-0.20 / -1.30%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.20
|
1.83
|
23,600
|
|
|
3/8/2011
|
-0.40 / -2.53%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.40
|
1.85
|
22,600
|
|
|
3/7/2011
|
-0.40 / -2.47%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
1.90
|
30,200
|
|
|
3/4/2011
|
+0.60 / +3.85%
|
16.80
|
16.80
|
15.40
|
16.20
|
16.20
|
1.95
|
42,300
|
|
|
3/3/2011
|
-0.70 / -4.29%
|
15.60
|
16.50
|
15.60
|
15.60
|
15.60
|
1.88
|
99,400
|
|
|
3/2/2011
|
-0.80 / -4.68%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
1.96
|
81,200
|
|
|
3/1/2011
|
-0.50 / -2.84%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.10
|
2.06
|
26,000
|
|
|
2/28/2011
|
-0.50 / -2.76%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.60
|
2.12
|
24,600
|
|
|
2/25/2011
|
+0.50 / +2.84%
|
17.50
|
18.20
|
17.40
|
18.10
|
18.10
|
2.18
|
31,000
|
|
|
2/24/2011
|
-0.60 / -3.30%
|
17.70
|
17.90
|
16.80
|
17.60
|
17.60
|
2.12
|
29,500
|
|
|
2/23/2011
|
+1.30 / +7.69%
|
17.80
|
18.20
|
17.70
|
18.20
|
18.20
|
2.19
|
64,900
|
|
|
2/22/2011
|
-0.80 / -4.52%
|
16.70
|
17.70
|
16.70
|
16.90
|
16.90
|
2.03
|
96,300
|
|
|
2/21/2011
|
-1.30 / -6.84%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
2.13
|
109,700
|
|
|
2/18/2011
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.60
|
19.00
|
19.00
|
2.28
|
48,600
|
|
|
2/17/2011
|
-0.50 / -2.55%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
2.30
|
42,400
|
|
|
2/16/2011
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
2.36
|
43,200
|
|
|
2/15/2011
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.50
|
19.80
|
19.80
|
2.38
|
51,300
|
|
|
2/14/2011
|
-0.50 / -2.43%
|
20.10
|
21.00
|
20.10
|
20.10
|
20.10
|
2.42
|
43,200
|
|
|
2/11/2011
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.60
|
2.48
|
19,500
|
|
|
2/10/2011
|
-0.20 / -0.95%
|
21.20
|
21.30
|
20.40
|
20.80
|
20.80
|
2.50
|
11,300
|
|
|
2/9/2011
|
+0.60 / +2.94%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
2.53
|
45,600
|
|
|
2/8/2011
|
+0.10 / +0.49%
|
21.50
|
21.50
|
20.40
|
20.40
|
20.40
|
2.45
|
2,400
|
|
|
1/28/2011
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.30
|
2.44
|
26,000
|
|
|
1/27/2011
|
+0.30 / +1.49%
|
20.80
|
20.80
|
20.20
|
20.50
|
20.50
|
2.47
|
20,500
|
|
|
1/26/2011
|
+0.50 / +2.54%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.20
|
2.43
|
17,500
|
|
|
1/25/2011
|
-0.30 / -1.50%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.70
|
2.37
|
38,500
|
|
|
1/24/2011
|
-0.70 / -3.38%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
2.40
|
50,000
|
|
|
1/21/2011
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.50
|
20.70
|
20.70
|
2.49
|
47,900
|
|
|
1/20/2011
|
-0.40 / -1.90%
|
21.10
|
21.30
|
20.60
|
20.60
|
20.60
|
2.48
|
35,400
|
|
|
1/19/2011
|
-0.20 / -0.94%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.00
|
2.53
|
101,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|