|
|
Closing price on 5/29/2018
|
|
| Open |
27.85 |
| High |
29.30 |
| Low |
27.70 |
| Volume |
351,320 |
| Split-adjusted Price |
22.46 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.65 / +2.33%
|
27.85
|
29.30
|
27.70
|
28.50
|
28.38
|
22.46
|
351,320
|
|
|
5/28/2018
|
-2.05 / -6.86%
|
29.50
|
29.50
|
27.85
|
27.85
|
28.21
|
21.94
|
685,500
|
|
|
5/25/2018
|
-1.00 / -3.24%
|
30.55
|
31.00
|
29.90
|
29.90
|
30.37
|
23.56
|
154,700
|
|
|
5/24/2018
|
+1.40 / +4.75%
|
29.50
|
31.50
|
29.50
|
30.90
|
30.69
|
24.35
|
315,440
|
|
|
5/23/2018
|
0.00 / 0.00%
|
29.30
|
29.50
|
28.50
|
29.50
|
29.00
|
23.24
|
538,270
|
|
|
5/22/2018
|
-1.25 / -4.07%
|
30.50
|
30.60
|
29.30
|
29.50
|
29.86
|
23.24
|
535,520
|
|
|
5/21/2018
|
-1.45 / -4.50%
|
32.50
|
32.50
|
30.75
|
30.75
|
31.23
|
24.23
|
268,330
|
|
|
5/18/2018
|
-0.60 / -1.83%
|
32.70
|
33.40
|
32.00
|
32.20
|
32.53
|
25.37
|
389,770
|
|
|
5/17/2018
|
-1.70 / -4.93%
|
34.20
|
35.10
|
32.50
|
32.80
|
33.24
|
25.84
|
393,680
|
|
|
5/16/2018
|
-1.15 / -3.23%
|
35.20
|
35.60
|
34.50
|
34.50
|
34.99
|
27.18
|
215,610
|
|
|
5/15/2018
|
-11.35 / -24.15%
|
36.80
|
36.80
|
35.35
|
35.65
|
35.92
|
28.09
|
307,950
|
|
|
5/14/2018
|
-0.20 / -0.42%
|
47.25
|
47.25
|
46.45
|
47.00
|
46.78
|
27.58
|
355,980
|
|
|
5/11/2018
|
0.00 / 0.00%
|
47.20
|
47.50
|
46.85
|
47.20
|
47.21
|
27.69
|
248,870
|
|
|
5/10/2018
|
-0.75 / -1.56%
|
48.10
|
48.20
|
47.00
|
47.20
|
47.63
|
27.69
|
129,280
|
|
|
5/9/2018
|
-0.55 / -1.13%
|
48.50
|
48.50
|
47.40
|
47.95
|
47.83
|
28.13
|
229,290
|
|
|
5/8/2018
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.10
|
48.50
|
48.37
|
28.46
|
210,350
|
|
|
5/7/2018
|
+0.40 / +0.83%
|
48.00
|
48.70
|
47.60
|
48.70
|
48.12
|
28.57
|
218,540
|
|
|
5/4/2018
|
+0.30 / +0.63%
|
48.30
|
48.60
|
47.60
|
48.30
|
48.20
|
28.34
|
94,170
|
|
|
5/3/2018
|
+0.60 / +1.27%
|
47.50
|
48.20
|
47.40
|
48.00
|
47.80
|
28.16
|
176,510
|
|
|
5/2/2018
|
+0.90 / +1.94%
|
46.40
|
48.20
|
46.40
|
47.40
|
47.22
|
27.81
|
226,390
|
|
|
4/27/2018
|
-0.50 / -1.06%
|
47.00
|
47.50
|
46.30
|
46.50
|
46.72
|
27.28
|
353,850
|
|
|
4/26/2018
|
-2.40 / -4.86%
|
49.40
|
49.50
|
46.00
|
47.00
|
48.19
|
27.58
|
252,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|