|
|
Closing price on 4/24/2018
|
|
| Open |
49.50 |
| High |
49.70 |
| Low |
49.00 |
| Volume |
164,060 |
| Split-adjusted Price |
28.99 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
-0.10 / -0.20%
|
49.50
|
49.70
|
49.00
|
49.40
|
49.38
|
28.99
|
164,060
|
|
|
4/23/2018
|
0.00 / 0.00%
|
49.40
|
51.00
|
49.40
|
49.50
|
50.11
|
29.04
|
589,880
|
|
|
4/20/2018
|
+0.30 / +0.61%
|
49.00
|
49.90
|
48.60
|
49.50
|
49.25
|
29.04
|
316,620
|
|
|
4/19/2018
|
0.00 / 0.00%
|
49.80
|
49.80
|
48.80
|
49.20
|
49.05
|
28.87
|
287,070
|
|
|
4/18/2018
|
+0.30 / +0.61%
|
49.00
|
50.00
|
49.00
|
49.20
|
49.50
|
28.87
|
211,120
|
|
|
4/17/2018
|
-0.30 / -0.61%
|
49.20
|
49.90
|
48.50
|
48.90
|
48.93
|
28.69
|
352,270
|
|
|
4/16/2018
|
-0.40 / -0.81%
|
49.20
|
50.50
|
48.60
|
49.20
|
49.54
|
28.87
|
227,590
|
|
|
4/13/2018
|
-0.10 / -0.20%
|
50.30
|
50.30
|
48.70
|
49.60
|
49.20
|
29.10
|
240,830
|
|
|
4/12/2018
|
-0.10 / -0.20%
|
49.20
|
50.00
|
49.00
|
49.70
|
49.40
|
29.16
|
122,680
|
|
|
4/11/2018
|
-0.70 / -1.39%
|
51.00
|
51.20
|
49.20
|
49.80
|
49.80
|
29.22
|
293,310
|
|
|
4/10/2018
|
+1.00 / +2.02%
|
49.50
|
51.00
|
49.10
|
50.50
|
49.99
|
29.63
|
445,920
|
|
|
4/9/2018
|
-1.00 / -1.98%
|
50.80
|
50.80
|
49.50
|
49.50
|
49.92
|
29.04
|
479,270
|
|
|
4/6/2018
|
-0.20 / -0.39%
|
51.10
|
51.10
|
50.00
|
50.50
|
50.35
|
29.63
|
381,300
|
|
|
4/5/2018
|
+0.30 / +0.60%
|
50.40
|
51.20
|
50.00
|
50.70
|
50.57
|
29.75
|
241,640
|
|
|
4/4/2018
|
+0.55 / +1.10%
|
50.00
|
50.90
|
49.75
|
50.40
|
50.30
|
29.57
|
386,670
|
|
|
4/3/2018
|
-1.65 / -3.20%
|
51.40
|
51.40
|
49.70
|
49.85
|
50.17
|
29.25
|
871,150
|
|
|
4/2/2018
|
+0.40 / +0.78%
|
51.10
|
52.10
|
51.00
|
51.50
|
51.50
|
30.22
|
191,300
|
|
|
3/30/2018
|
-0.20 / -0.39%
|
51.80
|
52.30
|
51.10
|
51.10
|
51.54
|
29.98
|
432,030
|
|
|
3/29/2018
|
+3.30 / +6.88%
|
48.30
|
51.30
|
48.30
|
51.30
|
50.50
|
30.10
|
1,368,800
|
|
|
3/28/2018
|
+1.30 / +2.78%
|
46.60
|
48.70
|
46.50
|
48.00
|
47.88
|
28.16
|
348,850
|
|
|
3/27/2018
|
+0.40 / +0.86%
|
46.30
|
47.50
|
46.30
|
46.70
|
46.95
|
27.40
|
181,960
|
|
|
3/26/2018
|
-0.60 / -1.28%
|
46.70
|
46.90
|
46.10
|
46.30
|
46.34
|
27.17
|
320,200
|
|
|
3/23/2018
|
-0.90 / -1.88%
|
45.20
|
46.90
|
45.20
|
46.90
|
46.40
|
27.52
|
366,040
|
|
|
3/22/2018
|
-0.20 / -0.42%
|
48.00
|
48.30
|
47.70
|
47.80
|
47.98
|
28.05
|
256,080
|
|
|
3/21/2018
|
-0.50 / -1.03%
|
48.30
|
48.60
|
48.00
|
48.00
|
48.21
|
28.16
|
413,060
|
|
|
3/20/2018
|
+0.30 / +0.62%
|
47.80
|
49.00
|
47.80
|
48.50
|
48.47
|
28.46
|
338,690
|
|
|
3/19/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.20
|
48.51
|
28.28
|
249,870
|
|
|
3/16/2018
|
-0.30 / -0.62%
|
48.50
|
48.60
|
47.90
|
48.20
|
48.25
|
28.28
|
226,290
|
|
|
3/15/2018
|
+1.60 / +3.41%
|
47.40
|
48.50
|
46.50
|
48.50
|
47.53
|
28.46
|
373,810
|
|
|
3/14/2018
|
-0.50 / -1.05%
|
47.50
|
47.50
|
46.50
|
46.90
|
46.86
|
27.52
|
280,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|