|
|
Closing price on 6/5/2017
|
|
| Open |
43.50 |
| High |
45.00 |
| Low |
43.50 |
| Volume |
533,360 |
| Split-adjusted Price |
25.93 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.70 / +1.61%
|
43.50
|
45.00
|
43.50
|
44.20
|
44.19
|
25.93
|
533,360
|
|
|
6/2/2017
|
+0.90 / +2.11%
|
42.70
|
43.50
|
42.20
|
43.50
|
42.87
|
25.52
|
373,555
|
|
|
6/1/2017
|
-0.30 / -0.70%
|
43.10
|
43.50
|
42.50
|
42.60
|
42.80
|
25.00
|
307,440
|
|
|
5/31/2017
|
+1.10 / +2.63%
|
41.70
|
43.50
|
41.60
|
42.90
|
42.50
|
25.17
|
635,290
|
|
|
5/30/2017
|
-2.00 / -4.57%
|
41.80
|
44.00
|
41.80
|
41.80
|
42.84
|
24.53
|
829,855
|
|
|
5/29/2017
|
+0.60 / +1.39%
|
43.50
|
45.50
|
43.20
|
43.80
|
44.48
|
25.70
|
824,448
|
|
|
5/26/2017
|
+3.90 / +9.92%
|
39.70
|
43.20
|
39.70
|
43.20
|
42.23
|
25.35
|
1,564,610
|
|
|
5/25/2017
|
+1.10 / +2.88%
|
38.20
|
39.60
|
38.10
|
39.30
|
38.96
|
23.06
|
643,670
|
|
|
5/24/2017
|
-0.30 / -0.78%
|
38.00
|
38.80
|
38.00
|
38.20
|
38.17
|
22.41
|
344,030
|
|
|
5/23/2017
|
+0.20 / +0.52%
|
38.40
|
38.90
|
38.10
|
38.50
|
38.49
|
22.59
|
291,800
|
|
|
5/22/2017
|
-0.30 / -0.78%
|
38.80
|
38.80
|
38.10
|
38.30
|
38.37
|
22.47
|
352,250
|
|
|
5/19/2017
|
+0.60 / +1.58%
|
38.00
|
39.00
|
37.60
|
38.60
|
38.50
|
22.65
|
401,630
|
|
|
5/18/2017
|
-1.10 / -2.81%
|
39.30
|
39.30
|
37.90
|
38.00
|
38.44
|
22.30
|
451,900
|
|
|
5/17/2017
|
-14.80 / -27.46%
|
41.40
|
41.50
|
38.60
|
39.10
|
39.18
|
22.94
|
708,750
|
|
|
5/16/2017
|
-1.30 / -2.36%
|
55.20
|
55.70
|
53.50
|
53.90
|
54.33
|
22.18
|
656,390
|
|
|
5/15/2017
|
+2.50 / +4.74%
|
53.00
|
55.50
|
52.80
|
55.20
|
53.97
|
22.71
|
753,514
|
|
|
5/12/2017
|
+0.20 / +0.38%
|
52.50
|
53.20
|
52.40
|
52.70
|
52.76
|
21.69
|
233,740
|
|
|
5/11/2017
|
0.00 / 0.00%
|
52.40
|
52.80
|
52.10
|
52.50
|
52.48
|
21.60
|
272,740
|
|
|
5/10/2017
|
-0.40 / -0.76%
|
52.90
|
53.40
|
52.40
|
52.50
|
52.83
|
21.60
|
386,043
|
|
|
5/9/2017
|
-0.50 / -0.94%
|
53.60
|
53.60
|
52.80
|
52.90
|
53.09
|
21.77
|
429,400
|
|
|
5/8/2017
|
+0.70 / +1.33%
|
53.00
|
53.70
|
52.40
|
53.40
|
53.07
|
21.97
|
331,080
|
|
|
5/5/2017
|
+1.00 / +1.93%
|
53.00
|
53.00
|
51.70
|
52.70
|
52.28
|
21.69
|
248,988
|
|
|
5/4/2017
|
+1.90 / +3.82%
|
44.90
|
51.80
|
44.90
|
51.70
|
51.05
|
21.27
|
376,430
|
|
|
5/3/2017
|
-0.50 / -0.99%
|
50.30
|
50.40
|
49.50
|
49.80
|
50.30
|
20.49
|
266,560
|
|
|
4/28/2017
|
-0.50 / -0.98%
|
50.70
|
50.80
|
49.90
|
50.30
|
50.80
|
20.70
|
352,315
|
|
|
4/27/2017
|
+1.10 / +2.21%
|
49.70
|
51.00
|
49.70
|
50.80
|
49.70
|
20.90
|
349,280
|
|
|
4/26/2017
|
+1.70 / +3.54%
|
47.80
|
49.90
|
47.70
|
49.70
|
48.00
|
20.45
|
591,780
|
|
|
4/25/2017
|
-0.20 / -0.41%
|
48.30
|
48.40
|
47.60
|
48.00
|
48.01
|
19.75
|
248,982
|
|
|
4/24/2017
|
-1.00 / -2.03%
|
49.20
|
49.60
|
48.20
|
48.20
|
49.05
|
19.83
|
215,260
|
|
|
4/21/2017
|
+1.40 / +2.93%
|
47.70
|
49.20
|
46.50
|
49.20
|
47.52
|
20.25
|
643,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|