|
Closing price on 5/29/2019
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.10 |
| Volume |
181,140 |
| Split-adjusted Price |
16.82 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.20 / -1.04%
|
19.30
|
19.60
|
19.10
|
19.10
|
19.39
|
16.82
|
181,140
|
|
|
5/28/2019
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.44
|
17.00
|
74,860
|
|
|
5/27/2019
|
-0.15 / -0.75%
|
19.95
|
20.00
|
19.20
|
19.80
|
19.60
|
17.44
|
71,470
|
|
|
5/24/2019
|
-0.15 / -0.75%
|
20.00
|
20.05
|
19.75
|
19.95
|
19.89
|
17.57
|
104,440
|
|
|
5/23/2019
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.00
|
17.70
|
47,890
|
|
|
5/22/2019
|
-0.20 / -0.99%
|
20.30
|
20.40
|
19.90
|
20.10
|
20.14
|
17.70
|
79,390
|
|
|
5/21/2019
|
+0.35 / +1.75%
|
19.95
|
20.50
|
19.70
|
20.30
|
20.24
|
17.88
|
178,300
|
|
|
5/20/2019
|
-0.45 / -2.21%
|
20.30
|
20.40
|
19.70
|
19.95
|
20.03
|
17.57
|
249,640
|
|
|
5/17/2019
|
-0.25 / -1.21%
|
20.65
|
20.70
|
20.35
|
20.40
|
20.50
|
17.97
|
79,850
|
|
|
5/16/2019
|
-0.15 / -0.72%
|
20.80
|
20.95
|
20.65
|
20.65
|
20.79
|
18.19
|
117,290
|
|
|
5/15/2019
|
-0.10 / -0.48%
|
20.70
|
20.95
|
20.65
|
20.80
|
20.76
|
18.32
|
131,770
|
|
|
5/14/2019
|
-0.10 / -0.48%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.90
|
18.41
|
82,790
|
|
|
5/13/2019
|
-0.20 / -0.94%
|
21.60
|
21.70
|
20.65
|
21.00
|
21.16
|
18.50
|
208,570
|
|
|
5/10/2019
|
-0.20 / -0.84%
|
23.95
|
24.00
|
23.60
|
23.70
|
23.81
|
18.67
|
304,510
|
|
|
5/9/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.85
|
23.90
|
23.90
|
18.83
|
123,720
|
|
|
5/8/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.80
|
24.00
|
23.93
|
18.91
|
130,070
|
|
|
5/7/2019
|
+0.05 / +0.21%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.99
|
18.91
|
81,620
|
|
|
5/6/2019
|
-0.05 / -0.21%
|
23.80
|
24.00
|
23.40
|
23.95
|
23.83
|
18.87
|
247,100
|
|
|
5/3/2019
|
+0.55 / +2.35%
|
23.70
|
24.25
|
23.70
|
24.00
|
24.06
|
18.91
|
245,890
|
|
|
5/2/2019
|
+0.40 / +1.74%
|
23.05
|
23.50
|
23.05
|
23.45
|
23.25
|
18.48
|
118,470
|
|
|
4/26/2019
|
+0.15 / +0.66%
|
22.90
|
23.10
|
22.90
|
23.05
|
23.02
|
18.16
|
51,860
|
|
|
4/25/2019
|
-0.10 / -0.43%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.82
|
18.04
|
176,720
|
|
|
4/24/2019
|
+0.75 / +3.37%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.80
|
18.12
|
209,760
|
|
|
4/23/2019
|
+0.30 / +1.37%
|
21.90
|
22.40
|
21.75
|
22.25
|
22.07
|
17.53
|
142,640
|
|
|
4/22/2019
|
-1.65 / -6.99%
|
21.95
|
22.95
|
21.95
|
21.95
|
22.00
|
17.29
|
697,480
|
|
|
4/19/2019
|
+0.05 / +0.21%
|
23.55
|
24.00
|
23.55
|
23.60
|
23.68
|
18.59
|
73,280
|
|
|
4/18/2019
|
-0.35 / -1.46%
|
23.75
|
23.95
|
23.40
|
23.55
|
23.56
|
18.56
|
122,230
|
|
|
4/17/2019
|
-0.15 / -0.62%
|
24.10
|
24.40
|
23.90
|
23.90
|
24.03
|
18.83
|
111,340
|
|
|
4/16/2019
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.70
|
24.05
|
23.92
|
18.95
|
108,810
|
|
|
4/12/2019
|
-0.05 / -0.21%
|
24.10
|
24.20
|
24.00
|
24.05
|
24.07
|
18.95
|
141,130
|
|
|