|
Closing price on 5/11/2020
|
|
| Open |
17.35 |
| High |
17.40 |
| Low |
17.15 |
| Volume |
304,060 |
| Split-adjusted Price |
15.15 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.10 / +0.58%
|
17.35
|
17.40
|
17.15
|
17.20
|
17.21
|
15.15
|
304,060
|
|
|
5/8/2020
|
+0.45 / +2.70%
|
16.70
|
17.40
|
16.70
|
17.10
|
17.05
|
15.06
|
1,470,870
|
|
|
5/7/2020
|
+0.05 / +0.30%
|
16.60
|
16.75
|
16.60
|
16.65
|
16.64
|
14.67
|
112,900
|
|
|
5/6/2020
|
+0.40 / +2.47%
|
16.40
|
16.65
|
16.05
|
16.60
|
16.35
|
14.62
|
136,670
|
|
|
5/5/2020
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.10
|
14.27
|
231,610
|
|
|
5/4/2020
|
-0.35 / -2.10%
|
16.30
|
16.50
|
16.30
|
16.35
|
16.34
|
14.40
|
251,580
|
|
|
4/29/2020
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.75
|
14.71
|
240,300
|
|
|
4/28/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.85
|
16.81
|
14.84
|
305,390
|
|
|
4/27/2020
|
+0.35 / +2.12%
|
16.35
|
16.90
|
16.35
|
16.85
|
16.54
|
14.84
|
440,190
|
|
|
4/24/2020
|
+0.10 / +0.61%
|
16.25
|
16.50
|
15.85
|
16.50
|
16.21
|
14.53
|
200,130
|
|
|
4/23/2020
|
-0.45 / -2.67%
|
17.00
|
17.30
|
16.40
|
16.40
|
16.71
|
14.45
|
203,430
|
|
|
4/22/2020
|
+0.05 / +0.30%
|
16.50
|
16.95
|
16.00
|
16.85
|
16.48
|
14.84
|
181,200
|
|
|
4/21/2020
|
-1.05 / -5.88%
|
17.10
|
17.40
|
16.70
|
16.80
|
17.08
|
14.80
|
367,750
|
|
|
4/20/2020
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.65
|
17.85
|
17.90
|
15.72
|
187,860
|
|
|
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
|
|
|