|
|
Closing price on 6/16/2010
|
|
| Open |
40.50 |
| High |
41.40 |
| Low |
39.50 |
| Volume |
276,300 |
| Split-adjusted Price |
3.23 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+1.00 / +2.50%
|
40.50
|
41.40
|
39.50
|
41.00
|
41.00
|
3.23
|
276,300
|
|
|
6/15/2010
|
+1.30 / +3.36%
|
39.00
|
40.40
|
38.00
|
40.00
|
40.00
|
3.15
|
434,500
|
|
|
6/14/2010
|
+2.60 / +7.20%
|
36.20
|
38.70
|
36.00
|
38.70
|
38.70
|
3.05
|
504,500
|
|
|
6/11/2010
|
+0.30 / +0.84%
|
37.50
|
37.50
|
35.80
|
36.10
|
36.10
|
2.85
|
155,600
|
|
|
6/10/2010
|
-0.20 / -0.56%
|
36.70
|
36.80
|
35.00
|
35.80
|
35.80
|
2.82
|
98,600
|
|
|
6/9/2010
|
-0.90 / -2.44%
|
38.00
|
38.40
|
35.80
|
36.00
|
36.00
|
2.84
|
148,200
|
|
|
6/8/2010
|
+1.10 / +3.07%
|
34.30
|
36.90
|
33.90
|
36.90
|
36.90
|
2.91
|
252,300
|
|
|
6/7/2010
|
-2.30 / -6.04%
|
36.90
|
38.00
|
35.80
|
35.80
|
35.80
|
2.70
|
336,000
|
|
|
6/4/2010
|
-1.00 / -2.56%
|
38.50
|
39.50
|
38.00
|
38.10
|
38.10
|
2.88
|
204,700
|
|
|
6/3/2010
|
-1.30 / -3.22%
|
42.90
|
43.00
|
38.80
|
39.10
|
39.10
|
2.95
|
262,600
|
|
|
6/2/2010
|
+1.30 / +3.32%
|
40.40
|
40.40
|
39.50
|
40.40
|
40.40
|
3.05
|
354,300
|
|
|
6/1/2010
|
+2.90 / +8.01%
|
36.60
|
39.10
|
35.90
|
39.10
|
39.10
|
2.95
|
447,700
|
|
|
5/31/2010
|
-2.70 / -6.94%
|
40.00
|
40.00
|
36.20
|
36.20
|
36.20
|
2.73
|
306,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|