|
Closing price on 4/17/2020
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
204,670 |
| Split-adjusted Price |
15.68 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.83
|
15.68
|
204,670
|
|
|
4/16/2020
|
-0.05 / -0.28%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.80
|
15.68
|
41,620
|
|
|
4/15/2020
|
+0.55 / +3.18%
|
17.30
|
17.90
|
17.25
|
17.85
|
17.65
|
15.72
|
200,210
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.05
|
17.30
|
17.22
|
15.24
|
125,880
|
|
|
4/13/2020
|
-0.30 / -1.70%
|
17.40
|
17.75
|
17.30
|
17.30
|
17.45
|
15.24
|
228,650
|
|
|
4/10/2020
|
-0.30 / -1.68%
|
17.80
|
18.40
|
17.60
|
17.60
|
17.91
|
15.50
|
156,050
|
|
|
4/9/2020
|
+0.40 / +2.29%
|
17.40
|
18.05
|
17.40
|
17.90
|
17.86
|
15.77
|
233,950
|
|
|
4/8/2020
|
+0.20 / +1.16%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.30
|
15.41
|
170,280
|
|
|
4/7/2020
|
+0.40 / +2.37%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.11
|
15.24
|
226,620
|
|
|
4/6/2020
|
+1.05 / +6.62%
|
16.10
|
16.95
|
16.10
|
16.90
|
16.80
|
14.89
|
258,330
|
|
|
4/3/2020
|
+0.55 / +3.59%
|
15.30
|
16.00
|
15.20
|
15.85
|
15.65
|
13.96
|
117,790
|
|
|
4/1/2020
|
+0.30 / +2.00%
|
15.00
|
15.35
|
14.90
|
15.30
|
15.21
|
13.48
|
55,110
|
|
|
3/31/2020
|
+0.25 / +1.69%
|
15.00
|
15.40
|
14.50
|
15.00
|
14.88
|
13.21
|
70,760
|
|
|
3/30/2020
|
-0.55 / -3.59%
|
14.90
|
15.20
|
14.35
|
14.75
|
14.76
|
12.99
|
113,110
|
|
|
3/27/2020
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.25
|
15.30
|
15.40
|
13.48
|
141,910
|
|
|
3/26/2020
|
-0.30 / -1.92%
|
15.50
|
15.70
|
15.15
|
15.30
|
15.42
|
13.48
|
138,640
|
|
|
3/25/2020
|
+0.65 / +4.35%
|
14.95
|
15.80
|
14.95
|
15.60
|
15.46
|
13.74
|
117,300
|
|
|
3/24/2020
|
+0.35 / +2.40%
|
14.60
|
15.05
|
14.50
|
14.95
|
14.73
|
13.17
|
230,680
|
|
|
3/23/2020
|
-1.05 / -6.71%
|
15.55
|
15.55
|
14.60
|
14.60
|
14.99
|
12.86
|
302,930
|
|
|
3/20/2020
|
-0.30 / -1.88%
|
15.95
|
16.00
|
15.60
|
15.65
|
15.76
|
13.79
|
58,500
|
|
|
3/19/2020
|
+0.40 / +2.57%
|
15.40
|
16.40
|
15.25
|
15.95
|
15.75
|
14.05
|
151,630
|
|
|
3/18/2020
|
+0.35 / +2.30%
|
15.40
|
15.70
|
15.25
|
15.55
|
15.51
|
13.70
|
121,290
|
|
|
3/17/2020
|
-0.30 / -1.94%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.09
|
13.39
|
290,420
|
|
|
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
|
|
|