|
|
Closing price on 7/23/2015
|
|
| Open |
22.20 |
| High |
23.50 |
| Low |
21.80 |
| Volume |
930,023 |
| Split-adjusted Price |
8.61 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
+0.40 / +1.80%
|
22.20
|
23.50
|
21.80
|
22.60
|
22.73
|
8.61
|
930,023
|
|
|
7/22/2015
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.20
|
22.03
|
8.46
|
206,650
|
|
|
7/21/2015
|
-0.50 / -2.20%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.38
|
8.46
|
326,470
|
|
|
7/20/2015
|
+0.90 / +4.13%
|
21.80
|
23.00
|
21.70
|
22.70
|
22.53
|
8.65
|
715,000
|
|
|
7/17/2015
|
+0.50 / +2.35%
|
21.10
|
21.90
|
21.10
|
21.80
|
21.70
|
8.31
|
313,738
|
|
|
7/16/2015
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.30
|
21.29
|
8.12
|
67,500
|
|
|
7/15/2015
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.42
|
8.15
|
91,300
|
|
|
7/14/2015
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.50
|
21.60
|
21.79
|
8.23
|
131,100
|
|
|
7/13/2015
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.50
|
21.60
|
21.63
|
8.23
|
84,660
|
|
|
7/10/2015
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.75
|
8.23
|
183,270
|
|
|
7/9/2015
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.79
|
8.27
|
129,640
|
|
|
7/8/2015
|
-0.40 / -1.81%
|
22.20
|
22.30
|
21.70
|
21.70
|
21.97
|
8.27
|
130,000
|
|
|
7/7/2015
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.13
|
8.42
|
276,000
|
|
|
7/6/2015
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.02
|
8.42
|
179,020
|
|
|
7/3/2015
|
+0.10 / +0.46%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.97
|
8.38
|
160,600
|
|
|
7/2/2015
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.83
|
8.35
|
113,280
|
|
|
7/1/2015
|
-0.30 / -1.36%
|
21.20
|
22.10
|
21.20
|
21.70
|
21.67
|
8.27
|
95,213
|
|
|
6/30/2015
|
+0.10 / +0.46%
|
21.30
|
22.30
|
21.30
|
22.00
|
21.87
|
8.38
|
163,400
|
|
|
6/29/2015
|
+0.30 / +1.39%
|
21.70
|
22.10
|
21.50
|
21.90
|
21.93
|
8.35
|
227,950
|
|
|
6/26/2015
|
-0.10 / -0.46%
|
21.20
|
22.00
|
21.20
|
21.60
|
21.70
|
8.23
|
244,000
|
|
|
6/25/2015
|
+0.50 / +2.36%
|
21.20
|
21.70
|
21.10
|
21.70
|
21.42
|
8.27
|
152,300
|
|
|
6/24/2015
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.26
|
8.08
|
91,500
|
|
|
6/23/2015
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.46
|
8.15
|
95,200
|
|
|
6/22/2015
|
-0.20 / -0.92%
|
21.70
|
22.00
|
21.50
|
21.60
|
21.70
|
8.23
|
158,800
|
|
|
6/19/2015
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.84
|
8.31
|
100,500
|
|
|
6/18/2015
|
+0.30 / +1.39%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.75
|
8.35
|
33,200
|
|
|
6/17/2015
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.40
|
21.60
|
21.68
|
8.23
|
110,800
|
|
|
6/16/2015
|
-0.30 / -1.35%
|
22.40
|
22.60
|
22.00
|
22.00
|
22.29
|
8.38
|
204,120
|
|
|
6/15/2015
|
+0.60 / +2.76%
|
21.80
|
22.50
|
21.70
|
22.30
|
22.17
|
8.50
|
364,400
|
|
|
6/12/2015
|
+0.60 / +2.84%
|
21.20
|
21.90
|
21.20
|
21.70
|
21.57
|
8.27
|
139,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|