|
Closing price on 7/29/2020
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.05 |
| Volume |
755,490 |
| Split-adjusted Price |
15.41 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.45 / -2.51%
|
17.60
|
17.60
|
17.05
|
17.50
|
17.27
|
15.41
|
755,490
|
|
|
7/28/2020
|
+0.80 / +4.66%
|
17.15
|
17.95
|
17.15
|
17.95
|
17.52
|
15.81
|
124,510
|
|
|
7/27/2020
|
-1.20 / -6.54%
|
17.50
|
17.95
|
17.15
|
17.15
|
17.48
|
15.11
|
465,150
|
|
|
7/24/2020
|
-0.30 / -1.61%
|
18.65
|
18.70
|
17.50
|
18.35
|
18.38
|
16.16
|
408,960
|
|
|
7/23/2020
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.55
|
18.65
|
18.64
|
16.43
|
807,400
|
|
|
7/22/2020
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.55
|
18.65
|
18.60
|
16.43
|
366,200
|
|
|
7/21/2020
|
0.00 / 0.00%
|
18.55
|
18.65
|
18.45
|
18.55
|
18.53
|
16.34
|
201,250
|
|
|
7/20/2020
|
+0.10 / +0.54%
|
18.35
|
18.65
|
18.35
|
18.55
|
18.56
|
16.34
|
484,690
|
|
|
7/17/2020
|
+0.25 / +1.37%
|
18.25
|
18.50
|
18.25
|
18.45
|
18.41
|
16.25
|
348,620
|
|
|
7/16/2020
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.15
|
18.20
|
18.22
|
16.03
|
178,720
|
|
|
7/15/2020
|
+0.35 / +1.96%
|
18.00
|
18.40
|
18.00
|
18.25
|
18.22
|
16.08
|
391,240
|
|
|
7/14/2020
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.80
|
17.90
|
17.89
|
15.77
|
49,810
|
|
|
7/13/2020
|
-0.05 / -0.28%
|
17.90
|
17.95
|
17.80
|
17.90
|
17.91
|
15.77
|
103,990
|
|
|
7/10/2020
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.88
|
15.81
|
84,290
|
|
|
7/9/2020
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.95
|
18.00
|
18.05
|
15.86
|
85,750
|
|
|
7/8/2020
|
+0.45 / +2.58%
|
17.60
|
18.40
|
17.55
|
17.90
|
17.92
|
15.77
|
250,050
|
|
|
7/7/2020
|
+0.10 / +0.58%
|
17.45
|
17.45
|
17.30
|
17.45
|
17.38
|
15.37
|
463,190
|
|
|
7/6/2020
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.25
|
17.35
|
17.31
|
15.28
|
156,040
|
|
|
7/3/2020
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.30
|
17.35
|
17.36
|
15.28
|
169,220
|
|
|
7/2/2020
|
-0.10 / -0.57%
|
17.10
|
17.45
|
17.10
|
17.35
|
17.30
|
15.28
|
86,130
|
|
|
7/1/2020
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.45
|
17.35
|
15.37
|
162,100
|
|
|
6/30/2020
|
+0.15 / +0.88%
|
17.10
|
17.35
|
17.05
|
17.25
|
17.20
|
15.19
|
133,940
|
|
|
6/29/2020
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.20
|
15.06
|
202,890
|
|
|
6/26/2020
|
+0.05 / +0.28%
|
17.95
|
17.95
|
17.50
|
17.60
|
17.56
|
15.50
|
79,950
|
|
|
6/25/2020
|
0.00 / 0.00%
|
17.35
|
17.70
|
17.35
|
17.55
|
17.47
|
15.46
|
150,730
|
|
|
6/24/2020
|
-0.15 / -0.85%
|
17.60
|
17.90
|
17.40
|
17.55
|
17.59
|
15.46
|
111,660
|
|
|
6/23/2020
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.55
|
17.70
|
17.75
|
15.59
|
121,310
|
|
|
6/22/2020
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.75
|
17.90
|
17.89
|
15.77
|
136,030
|
|
|
6/19/2020
|
+0.40 / +2.27%
|
17.55
|
18.15
|
17.55
|
18.00
|
17.99
|
15.86
|
253,340
|
|
|
6/18/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.46
|
15.50
|
139,830
|
|
|