|
|
Closing price on 5/5/2010
|
|
| Open |
51.00 |
| High |
51.50 |
| Low |
46.10 |
| Volume |
425,300 |
| Split-adjusted Price |
3.61 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2010
|
+2.10 / +7.55%
|
27.30
|
29.90
|
27.10
|
29.90
|
29.90
|
2.26
|
370,800
|
|
|
4/12/2010
|
-2.10 / -7.02%
|
29.80
|
29.80
|
27.80
|
27.80
|
27.80
|
2.10
|
297,200
|
|
|
4/9/2010
|
+1.70 / +6.03%
|
29.80
|
30.00
|
28.50
|
29.90
|
29.90
|
2.26
|
593,500
|
|
|
4/8/2010
|
+1.10 / +4.06%
|
27.50
|
28.20
|
27.50
|
28.20
|
28.20
|
2.13
|
245,600
|
|
|
4/7/2010
|
+1.40 / +5.45%
|
26.50
|
27.50
|
25.50
|
27.10
|
27.10
|
2.05
|
265,100
|
|
|
4/6/2010
|
+1.10 / +4.47%
|
25.00
|
26.20
|
25.00
|
25.70
|
25.70
|
1.94
|
317,000
|
|
|
4/5/2010
|
-0.30 / -1.20%
|
25.00
|
25.50
|
23.20
|
24.60
|
24.60
|
1.86
|
134,000
|
|
|
4/2/2010
|
+0.90 / +3.75%
|
23.70
|
25.20
|
23.70
|
24.90
|
24.90
|
1.88
|
161,800
|
|
|
4/1/2010
|
-0.40 / -1.64%
|
23.50
|
24.90
|
23.00
|
24.00
|
24.00
|
1.81
|
118,700
|
|
|
3/31/2010
|
-0.40 / -1.61%
|
24.70
|
25.40
|
24.10
|
24.40
|
24.40
|
1.84
|
79,900
|
|
|
3/30/2010
|
-1.00 / -3.88%
|
26.60
|
27.00
|
24.80
|
24.80
|
24.80
|
1.87
|
162,100
|
|
|
3/29/2010
|
+1.10 / +4.45%
|
25.40
|
25.80
|
24.90
|
25.80
|
25.80
|
1.95
|
215,700
|
|
|
3/26/2010
|
-0.20 / -0.80%
|
25.00
|
25.20
|
23.40
|
24.70
|
24.70
|
1.87
|
102,100
|
|
|
3/25/2010
|
-2.00 / -7.43%
|
26.50
|
26.50
|
24.90
|
24.90
|
24.90
|
1.88
|
242,800
|
|
|
3/24/2010
|
-0.10 / -0.37%
|
26.10
|
27.90
|
26.00
|
26.90
|
26.90
|
2.03
|
176,700
|
|
|
3/23/2010
|
-0.10 / -0.37%
|
27.20
|
28.50
|
26.00
|
27.00
|
27.00
|
2.04
|
197,600
|
|
|
3/22/2010
|
+1.10 / +4.23%
|
26.00
|
27.10
|
25.50
|
27.10
|
27.10
|
2.05
|
351,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|