|
|
Closing price on 6/12/2018
|
|
| Open |
31.60 |
| High |
32.00 |
| Low |
30.70 |
| Volume |
345,920 |
| Split-adjusted Price |
24.74 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2018
|
-0.70 / -2.18%
|
31.60
|
32.00
|
30.70
|
31.40
|
31.26
|
24.74
|
345,920
|
|
|
6/11/2018
|
+1.30 / +4.22%
|
31.00
|
32.30
|
30.60
|
32.10
|
31.73
|
25.29
|
480,680
|
|
|
6/8/2018
|
+0.80 / +2.67%
|
29.90
|
30.90
|
29.70
|
30.80
|
30.45
|
24.27
|
211,950
|
|
|
6/7/2018
|
-0.55 / -1.80%
|
30.85
|
30.90
|
30.00
|
30.00
|
30.36
|
23.64
|
238,970
|
|
|
6/6/2018
|
+0.05 / +0.16%
|
30.35
|
31.05
|
30.10
|
30.55
|
30.69
|
24.07
|
177,990
|
|
|
6/5/2018
|
-0.20 / -0.65%
|
30.90
|
31.40
|
30.40
|
30.50
|
30.80
|
24.03
|
173,200
|
|
|
6/4/2018
|
+1.50 / +5.14%
|
29.15
|
30.70
|
28.80
|
30.70
|
29.56
|
24.19
|
381,580
|
|
|
6/1/2018
|
-0.20 / -0.68%
|
29.40
|
29.65
|
28.70
|
29.20
|
29.17
|
23.01
|
244,810
|
|
|
5/31/2018
|
+0.50 / +1.73%
|
28.50
|
29.40
|
28.30
|
29.40
|
29.17
|
23.16
|
160,020
|
|
|
5/30/2018
|
+0.40 / +1.40%
|
28.30
|
29.00
|
28.30
|
28.90
|
28.63
|
22.77
|
200,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|