|
Closing price on 4/1/2019
|
|
| Open |
24.90 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
182,340 |
| Split-adjusted Price |
19.74 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
+0.40 / +1.62%
|
24.90
|
25.30
|
24.80
|
25.05
|
25.02
|
19.74
|
182,340
|
|
|
3/29/2019
|
+0.15 / +0.61%
|
24.70
|
24.75
|
24.50
|
24.65
|
24.63
|
19.42
|
96,770
|
|
|
3/28/2019
|
+0.30 / +1.24%
|
24.40
|
24.50
|
24.10
|
24.50
|
24.45
|
19.30
|
97,190
|
|
|
3/27/2019
|
+0.35 / +1.47%
|
23.90
|
24.50
|
23.90
|
24.20
|
24.22
|
19.07
|
110,710
|
|
|
3/26/2019
|
+0.10 / +0.42%
|
23.75
|
24.00
|
23.75
|
23.85
|
23.87
|
18.79
|
112,700
|
|
|
3/25/2019
|
-0.65 / -2.66%
|
23.80
|
24.00
|
23.70
|
23.75
|
23.81
|
18.71
|
216,950
|
|
|
3/22/2019
|
-0.20 / -0.81%
|
24.50
|
24.75
|
24.00
|
24.40
|
24.43
|
19.23
|
279,990
|
|
|
3/21/2019
|
-1.00 / -3.91%
|
25.50
|
25.55
|
24.60
|
24.60
|
25.12
|
19.38
|
320,480
|
|
|
3/20/2019
|
-0.25 / -0.97%
|
25.50
|
25.70
|
25.25
|
25.60
|
25.44
|
20.17
|
318,250
|
|
|
3/19/2019
|
+0.15 / +0.58%
|
25.95
|
25.95
|
25.65
|
25.85
|
25.77
|
20.37
|
345,620
|
|
|
3/18/2019
|
+0.50 / +1.98%
|
25.30
|
25.85
|
25.30
|
25.70
|
25.65
|
20.25
|
360,870
|
|
|
3/15/2019
|
+0.45 / +1.82%
|
24.70
|
25.30
|
24.70
|
25.20
|
24.92
|
19.86
|
243,200
|
|
|
3/14/2019
|
-0.15 / -0.60%
|
24.70
|
24.90
|
24.60
|
24.75
|
24.75
|
19.50
|
183,160
|
|
|
3/13/2019
|
+0.15 / +0.61%
|
25.00
|
25.00
|
24.75
|
24.90
|
24.83
|
19.62
|
202,750
|
|
|
3/12/2019
|
+0.05 / +0.20%
|
24.80
|
25.00
|
24.70
|
24.75
|
24.83
|
19.50
|
176,530
|
|
|
3/11/2019
|
+0.45 / +1.86%
|
24.30
|
24.70
|
24.15
|
24.70
|
24.36
|
19.46
|
214,270
|
|
|
3/8/2019
|
-0.85 / -3.39%
|
24.65
|
25.00
|
24.25
|
24.25
|
24.56
|
19.11
|
544,950
|
|
|
3/7/2019
|
+0.15 / +0.60%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.23
|
19.78
|
361,540
|
|
|
3/6/2019
|
+0.55 / +2.25%
|
24.50
|
25.00
|
24.40
|
24.95
|
24.69
|
19.66
|
373,610
|
|
|
3/5/2019
|
+0.80 / +3.39%
|
23.60
|
24.75
|
23.60
|
24.40
|
24.31
|
19.23
|
546,740
|
|
|
3/4/2019
|
+0.40 / +1.72%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.49
|
18.59
|
195,630
|
|
|
3/1/2019
|
+0.15 / +0.65%
|
23.05
|
23.40
|
23.00
|
23.20
|
23.20
|
18.28
|
160,390
|
|
|
2/28/2019
|
-0.45 / -1.91%
|
23.50
|
23.55
|
23.00
|
23.05
|
23.26
|
18.16
|
377,830
|
|
|
2/27/2019
|
+0.85 / +3.75%
|
22.80
|
23.50
|
22.60
|
23.50
|
23.17
|
18.52
|
447,330
|
|
|
2/26/2019
|
-0.20 / -0.88%
|
22.85
|
22.90
|
22.65
|
22.65
|
22.72
|
17.85
|
294,320
|
|
|
2/25/2019
|
+0.15 / +0.66%
|
22.75
|
23.00
|
22.65
|
22.85
|
22.78
|
18.00
|
202,810
|
|
|
2/22/2019
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.76
|
17.89
|
230,960
|
|
|
2/21/2019
|
+0.25 / +1.11%
|
22.55
|
23.05
|
22.55
|
22.80
|
22.79
|
17.96
|
158,700
|
|
|
2/20/2019
|
-0.25 / -1.10%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.65
|
17.77
|
363,630
|
|
|
2/19/2019
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.70
|
22.80
|
23.00
|
17.96
|
429,030
|
|
|