|
Closing price on 7/3/2020
|
|
| Open |
17.35 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
169,220 |
| Split-adjusted Price |
15.28 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
+0.15 / +0.86%
|
17.55
|
17.65
|
17.45
|
17.60
|
17.48
|
15.50
|
60,470
|
|
|
6/16/2020
|
+0.30 / +1.75%
|
17.50
|
17.55
|
17.35
|
17.45
|
17.45
|
15.37
|
39,130
|
|
|
6/15/2020
|
-0.45 / -2.56%
|
17.50
|
17.80
|
17.15
|
17.15
|
17.29
|
15.11
|
291,420
|
|
|
6/12/2020
|
-0.45 / -2.49%
|
17.50
|
17.85
|
17.05
|
17.60
|
17.47
|
15.50
|
332,960
|
|
|
6/11/2020
|
-1.15 / -5.99%
|
19.00
|
19.10
|
18.05
|
18.05
|
18.53
|
15.90
|
324,640
|
|
|
6/10/2020
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
19.20
|
18.97
|
16.91
|
262,270
|
|
|
6/9/2020
|
+1.00 / +5.49%
|
18.50
|
19.45
|
18.50
|
19.20
|
19.05
|
16.91
|
690,250
|
|
|
6/8/2020
|
+0.35 / +1.96%
|
18.00
|
18.35
|
17.90
|
18.20
|
18.16
|
16.03
|
369,430
|
|
|
6/5/2020
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.81
|
15.72
|
102,580
|
|
|
6/4/2020
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.75
|
17.80
|
17.81
|
15.68
|
157,620
|
|
|
6/3/2020
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.75
|
17.85
|
17.83
|
15.72
|
140,240
|
|
|
6/2/2020
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.85
|
17.85
|
17.96
|
15.72
|
142,990
|
|
|
6/1/2020
|
+0.20 / +1.12%
|
17.90
|
18.05
|
17.90
|
18.05
|
17.96
|
15.90
|
178,960
|
|
|
5/29/2020
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.65
|
17.85
|
17.77
|
15.72
|
135,590
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.65
|
17.80
|
17.85
|
15.68
|
187,770
|
|
|
5/27/2020
|
-0.30 / -1.66%
|
18.35
|
18.35
|
17.70
|
17.80
|
18.06
|
15.68
|
331,970
|
|
|
5/26/2020
|
+0.30 / +1.69%
|
17.85
|
18.10
|
17.80
|
18.10
|
17.94
|
15.94
|
318,050
|
|
|
5/25/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.82
|
15.68
|
85,870
|
|
|