|
|
Closing price on 7/12/2016
|
|
| Open |
31.00 |
| High |
33.90 |
| Low |
30.60 |
| Volume |
746,519 |
| Split-adjusted Price |
13.95 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
+2.90 / +9.35%
|
31.00
|
33.90
|
30.60
|
33.90
|
31.41
|
13.95
|
746,519
|
|
|
7/11/2016
|
-2.60 / -7.74%
|
33.60
|
33.80
|
30.70
|
31.00
|
32.33
|
12.76
|
944,872
|
|
|
7/8/2016
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.50
|
33.60
|
33.73
|
13.83
|
568,184
|
|
|
7/7/2016
|
+0.40 / +1.19%
|
33.50
|
34.40
|
33.30
|
33.90
|
33.82
|
13.95
|
633,910
|
|
|
7/6/2016
|
-0.50 / -1.47%
|
33.90
|
34.20
|
33.00
|
33.50
|
33.70
|
13.78
|
848,138
|
|
|
7/5/2016
|
+0.90 / +2.72%
|
33.50
|
34.50
|
33.40
|
34.00
|
33.98
|
13.99
|
862,426
|
|
|
7/4/2016
|
+1.80 / +5.75%
|
33.70
|
33.80
|
32.00
|
33.10
|
32.88
|
13.62
|
955,090
|
|
|
7/1/2016
|
+1.40 / +4.32%
|
32.40
|
34.20
|
32.40
|
33.80
|
33.49
|
12.88
|
1,301,830
|
|
|
6/30/2016
|
+0.40 / +1.25%
|
32.00
|
33.40
|
32.00
|
32.40
|
32.79
|
12.35
|
739,716
|
|
|
6/29/2016
|
+1.30 / +4.23%
|
30.70
|
32.00
|
30.70
|
32.00
|
31.50
|
12.19
|
647,196
|
|
|
6/28/2016
|
+0.30 / +0.99%
|
30.40
|
31.20
|
30.20
|
30.70
|
30.79
|
11.70
|
456,500
|
|
|
6/27/2016
|
-0.60 / -1.94%
|
31.00
|
31.00
|
29.30
|
30.40
|
30.19
|
11.58
|
362,540
|
|
|
6/24/2016
|
-1.10 / -3.43%
|
31.80
|
32.40
|
28.90
|
31.00
|
30.46
|
11.81
|
1,703,300
|
|
|
6/23/2016
|
+0.80 / +2.56%
|
31.30
|
32.30
|
31.00
|
32.10
|
31.81
|
12.23
|
688,527
|
|
|
6/22/2016
|
+0.30 / +0.97%
|
31.20
|
31.60
|
31.00
|
31.30
|
31.25
|
11.93
|
608,600
|
|
|
6/21/2016
|
+1.20 / +4.03%
|
29.80
|
31.50
|
29.80
|
31.00
|
30.65
|
11.81
|
846,190
|
|
|
6/20/2016
|
+0.40 / +1.36%
|
29.40
|
30.00
|
29.40
|
29.80
|
29.82
|
11.36
|
507,634
|
|
|
6/17/2016
|
-0.80 / -2.65%
|
30.20
|
30.40
|
29.00
|
29.40
|
29.50
|
11.20
|
575,900
|
|
|
6/16/2016
|
+0.70 / +2.37%
|
29.50
|
30.40
|
29.40
|
30.20
|
29.95
|
11.51
|
685,995
|
|
|
6/15/2016
|
+0.10 / +0.34%
|
29.40
|
29.80
|
29.30
|
29.50
|
29.48
|
11.24
|
551,071
|
|
|
6/14/2016
|
+1.90 / +6.91%
|
27.50
|
29.40
|
27.10
|
29.40
|
28.38
|
11.20
|
1,077,673
|
|
|
6/13/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.62
|
10.48
|
542,355
|
|
|
6/10/2016
|
+0.40 / +1.48%
|
27.40
|
27.70
|
27.10
|
27.50
|
27.47
|
10.48
|
562,980
|
|
|
6/9/2016
|
+0.60 / +2.26%
|
26.50
|
27.20
|
26.50
|
27.10
|
26.89
|
10.33
|
401,030
|
|
|
6/8/2016
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.30
|
26.50
|
26.75
|
10.10
|
252,640
|
|
|
6/7/2016
|
-0.20 / -0.75%
|
26.70
|
26.90
|
26.40
|
26.50
|
26.59
|
10.10
|
241,085
|
|
|
6/6/2016
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.50
|
26.70
|
26.97
|
10.17
|
311,850
|
|
|
6/3/2016
|
+0.40 / +1.52%
|
26.60
|
27.20
|
26.60
|
26.80
|
26.85
|
10.21
|
314,990
|
|
|
6/2/2016
|
+0.40 / +1.54%
|
25.90
|
26.50
|
25.80
|
26.40
|
26.15
|
10.06
|
311,330
|
|
|
6/1/2016
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.21
|
9.91
|
210,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|