|
Closing price on 6/6/2019
|
|
| Open |
18.70 |
| High |
18.85 |
| Low |
18.40 |
| Volume |
15,070 |
| Split-adjusted Price |
16.38 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.10 / -0.53%
|
18.70
|
18.85
|
18.40
|
18.60
|
18.51
|
16.38
|
15,070
|
|
|
6/5/2019
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.76
|
16.47
|
37,690
|
|
|
6/4/2019
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.41
|
16.30
|
57,580
|
|
|
6/3/2019
|
-0.80 / -4.21%
|
18.70
|
18.80
|
18.20
|
18.20
|
18.44
|
16.03
|
187,410
|
|
|
5/31/2019
|
-0.10 / -0.52%
|
19.10
|
19.35
|
19.00
|
19.00
|
19.12
|
16.74
|
59,890
|
|
|
5/30/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.19
|
16.82
|
28,240
|
|
|
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
|
|
|