|
|
Closing price on 5/28/2010
|
|
| Open |
38.90 |
| High |
38.90 |
| Low |
38.70 |
| Volume |
458,800 |
| Split-adjusted Price |
2.94 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.50 / +6.87%
|
38.90
|
38.90
|
38.70
|
38.90
|
38.90
|
2.94
|
458,800
|
|
|
5/27/2010
|
+2.30 / +6.74%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
2.75
|
63,100
|
|
|
5/26/2010
|
+2.00 / +6.23%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
2.58
|
5,100
|
|
|
5/25/2010
|
+1.40 / +4.56%
|
32.00
|
32.10
|
31.50
|
32.10
|
32.10
|
2.42
|
117,500
|
|
|
5/24/2010
|
+2.10 / +7.34%
|
28.70
|
30.70
|
27.50
|
30.70
|
30.70
|
2.32
|
386,200
|
|
|
5/21/2010
|
-2.40 / -7.74%
|
28.60
|
32.40
|
28.60
|
28.60
|
28.60
|
2.16
|
221,300
|
|
|
5/20/2010
|
-1.00 / -3.13%
|
30.10
|
32.10
|
29.90
|
31.00
|
31.00
|
2.34
|
91,500
|
|
|
5/19/2010
|
-1.90 / -5.60%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
2.42
|
134,600
|
|
|
5/18/2010
|
-1.60 / -4.51%
|
37.90
|
37.90
|
33.80
|
33.90
|
33.90
|
2.56
|
121,000
|
|
|
5/17/2010
|
-2.10 / -5.59%
|
38.00
|
38.00
|
35.50
|
35.50
|
35.50
|
2.68
|
137,900
|
|
|
5/14/2010
|
-0.30 / -0.79%
|
37.60
|
39.10
|
37.60
|
37.60
|
37.60
|
2.84
|
82,100
|
|
|
5/13/2010
|
-1.60 / -4.05%
|
37.10
|
40.00
|
36.90
|
37.90
|
37.90
|
2.86
|
196,400
|
|
|
5/12/2010
|
-1.50 / -3.66%
|
42.40
|
42.40
|
39.50
|
39.50
|
39.50
|
2.98
|
184,000
|
|
|
5/11/2010
|
-0.10 / -0.24%
|
43.00
|
44.00
|
39.50
|
41.00
|
41.00
|
3.10
|
208,000
|
|
|
5/10/2010
|
-2.80 / -6.38%
|
41.10
|
43.00
|
41.10
|
41.10
|
41.10
|
3.10
|
176,500
|
|
|
5/7/2010
|
-3.10 / -6.60%
|
46.50
|
47.00
|
43.90
|
43.90
|
43.90
|
3.32
|
284,200
|
|
|
5/6/2010
|
-0.80 / -1.67%
|
46.50
|
48.20
|
46.50
|
47.00
|
47.00
|
3.55
|
206,700
|
|
|
5/5/2010
|
-1.60 / -3.24%
|
51.00
|
51.50
|
46.10
|
47.80
|
47.80
|
3.61
|
425,300
|
|
|
5/4/2010
|
-3.70 / -6.97%
|
56.10
|
56.10
|
48.90
|
49.40
|
49.40
|
3.73
|
301,900
|
|
|
4/29/2010
|
+3.40 / +6.84%
|
53.10
|
53.10
|
50.00
|
53.10
|
53.10
|
4.01
|
420,900
|
|
|
4/28/2010
|
+3.20 / +6.88%
|
49.70
|
49.70
|
49.50
|
49.70
|
49.70
|
3.75
|
165,500
|
|
|
4/27/2010
|
+0.50 / +1.09%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.50
|
3.51
|
22,100
|
|
|
4/26/2010
|
+2.40 / +5.50%
|
45.00
|
47.00
|
42.60
|
46.00
|
46.00
|
3.47
|
810,200
|
|
|
4/22/2010
|
0.00 / 0.00%
|
46.60
|
46.60
|
40.60
|
43.60
|
43.60
|
3.29
|
830,500
|
|
|
4/21/2010
|
+2.80 / +6.86%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
3.29
|
26,600
|
|
|
4/20/2010
|
+2.30 / +5.97%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.08
|
6,100
|
|
|
4/19/2010
|
+2.50 / +6.94%
|
38.50
|
38.50
|
36.00
|
38.50
|
38.50
|
2.91
|
1,190,000
|
|
|
4/16/2010
|
+2.30 / +6.82%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.72
|
99,500
|
|
|
4/15/2010
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.60
|
33.70
|
33.70
|
2.55
|
88,400
|
|
|
4/14/2010
|
+1.60 / +5.35%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
2.38
|
239,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|