|
|
Closing price on 5/22/2017
|
|
| Open |
38.80 |
| High |
38.80 |
| Low |
38.10 |
| Volume |
352,250 |
| Split-adjusted Price |
22.47 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.30 / -0.78%
|
38.80
|
38.80
|
38.10
|
38.30
|
38.37
|
22.47
|
352,250
|
|
|
5/19/2017
|
+0.60 / +1.58%
|
38.00
|
39.00
|
37.60
|
38.60
|
38.50
|
22.65
|
401,630
|
|
|
5/18/2017
|
-1.10 / -2.81%
|
39.30
|
39.30
|
37.90
|
38.00
|
38.44
|
22.30
|
451,900
|
|
|
5/17/2017
|
-14.80 / -27.46%
|
41.40
|
41.50
|
38.60
|
39.10
|
39.18
|
22.94
|
708,750
|
|
|
5/16/2017
|
-1.30 / -2.36%
|
55.20
|
55.70
|
53.50
|
53.90
|
54.33
|
22.18
|
656,390
|
|
|
5/15/2017
|
+2.50 / +4.74%
|
53.00
|
55.50
|
52.80
|
55.20
|
53.97
|
22.71
|
753,514
|
|
|
5/12/2017
|
+0.20 / +0.38%
|
52.50
|
53.20
|
52.40
|
52.70
|
52.76
|
21.69
|
233,740
|
|
|
5/11/2017
|
0.00 / 0.00%
|
52.40
|
52.80
|
52.10
|
52.50
|
52.48
|
21.60
|
272,740
|
|
|
5/10/2017
|
-0.40 / -0.76%
|
52.90
|
53.40
|
52.40
|
52.50
|
52.83
|
21.60
|
386,043
|
|
|
5/9/2017
|
-0.50 / -0.94%
|
53.60
|
53.60
|
52.80
|
52.90
|
53.09
|
21.77
|
429,400
|
|
|
5/8/2017
|
+0.70 / +1.33%
|
53.00
|
53.70
|
52.40
|
53.40
|
53.07
|
21.97
|
331,080
|
|
|
5/5/2017
|
+1.00 / +1.93%
|
53.00
|
53.00
|
51.70
|
52.70
|
52.28
|
21.69
|
248,988
|
|
|
5/4/2017
|
+1.90 / +3.82%
|
44.90
|
51.80
|
44.90
|
51.70
|
51.05
|
21.27
|
376,430
|
|
|
5/3/2017
|
-0.50 / -0.99%
|
50.30
|
50.40
|
49.50
|
49.80
|
50.30
|
20.49
|
266,560
|
|
|
4/28/2017
|
-0.50 / -0.98%
|
50.70
|
50.80
|
49.90
|
50.30
|
50.80
|
20.70
|
352,315
|
|
|
4/27/2017
|
+1.10 / +2.21%
|
49.70
|
51.00
|
49.70
|
50.80
|
49.70
|
20.90
|
349,280
|
|
|
4/26/2017
|
+1.70 / +3.54%
|
47.80
|
49.90
|
47.70
|
49.70
|
48.00
|
20.45
|
591,780
|
|
|
4/25/2017
|
-0.20 / -0.41%
|
48.30
|
48.40
|
47.60
|
48.00
|
48.01
|
19.75
|
248,982
|
|
|
4/24/2017
|
-1.00 / -2.03%
|
49.20
|
49.60
|
48.20
|
48.20
|
49.05
|
19.83
|
215,260
|
|
|
4/21/2017
|
+1.40 / +2.93%
|
47.70
|
49.20
|
46.50
|
49.20
|
47.52
|
20.25
|
643,080
|
|
|
4/20/2017
|
-1.10 / -2.25%
|
49.00
|
49.00
|
47.80
|
47.80
|
48.90
|
19.67
|
250,640
|
|
|
4/19/2017
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.70
|
48.90
|
49.30
|
20.12
|
209,900
|
|
|
4/18/2017
|
+0.80 / +1.65%
|
48.50
|
49.80
|
47.60
|
49.30
|
48.55
|
20.29
|
337,560
|
|
|
4/17/2017
|
-5.20 / -9.68%
|
53.00
|
53.00
|
48.50
|
48.50
|
50.26
|
19.96
|
1,358,297
|
|
|
4/14/2017
|
-1.20 / -2.19%
|
54.90
|
54.90
|
52.90
|
53.70
|
54.90
|
22.10
|
342,020
|
|
|
4/13/2017
|
-0.60 / -1.08%
|
55.50
|
55.60
|
54.60
|
54.90
|
55.16
|
22.59
|
190,510
|
|
|
4/12/2017
|
+0.20 / +0.36%
|
55.30
|
56.30
|
55.00
|
55.50
|
55.61
|
22.84
|
392,330
|
|
|
4/11/2017
|
+0.80 / +1.47%
|
54.50
|
55.60
|
54.10
|
55.30
|
54.50
|
22.76
|
322,910
|
|
|
4/10/2017
|
+0.60 / +1.11%
|
53.90
|
54.90
|
53.80
|
54.50
|
53.90
|
22.43
|
177,200
|
|
|
4/7/2017
|
-1.40 / -2.53%
|
55.50
|
55.50
|
53.70
|
53.90
|
54.10
|
22.18
|
320,365
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|