|
|
Closing price on 8/27/2010
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
53,700 |
| Split-adjusted Price |
2.06 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.40 / -2.16%
|
18.00
|
18.50
|
17.50
|
18.10
|
18.10
|
2.06
|
53,700
|
|
|
8/26/2010
|
+0.10 / +0.54%
|
17.50
|
19.60
|
17.50
|
18.50
|
18.50
|
2.11
|
30,200
|
|
|
8/25/2010
|
-1.20 / -6.12%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
2.09
|
71,500
|
|
|
8/24/2010
|
-1.20 / -5.77%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.60
|
2.23
|
47,200
|
|
|
8/23/2010
|
-1.20 / -5.45%
|
21.20
|
21.40
|
20.70
|
20.80
|
20.80
|
2.37
|
15,900
|
|
|
8/20/2010
|
+0.20 / +0.92%
|
21.50
|
22.10
|
21.00
|
22.00
|
22.00
|
2.50
|
46,400
|
|
|
8/19/2010
|
-0.40 / -1.80%
|
22.30
|
22.40
|
21.70
|
21.80
|
21.80
|
2.48
|
19,300
|
|
|
8/18/2010
|
-0.60 / -2.63%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.20
|
2.53
|
61,300
|
|
|
8/17/2010
|
+0.70 / +3.17%
|
23.50
|
23.50
|
22.00
|
22.80
|
22.80
|
2.60
|
62,800
|
|
|
8/16/2010
|
+0.40 / +1.84%
|
21.40
|
22.10
|
21.40
|
22.10
|
22.10
|
2.52
|
34,200
|
|
|
8/13/2010
|
+0.50 / +2.36%
|
20.10
|
22.00
|
19.90
|
21.70
|
21.70
|
2.47
|
39,900
|
|
|
8/12/2010
|
-2.50 / -10.55%
|
23.50
|
23.50
|
21.20
|
21.20
|
21.20
|
2.41
|
47,000
|
|
|
8/11/2010
|
+1.20 / +5.33%
|
22.90
|
23.70
|
21.70
|
23.70
|
23.70
|
2.70
|
35,800
|
|
|
8/10/2010
|
-0.30 / -1.32%
|
23.00
|
23.00
|
21.40
|
22.50
|
22.50
|
2.56
|
88,300
|
|
|
8/9/2010
|
-1.80 / -7.32%
|
24.10
|
24.10
|
22.80
|
22.80
|
22.80
|
2.60
|
98,000
|
|
|
8/6/2010
|
+0.20 / +0.82%
|
24.80
|
24.80
|
24.10
|
24.60
|
24.60
|
2.80
|
63,200
|
|
|
8/5/2010
|
+0.20 / +0.83%
|
24.50
|
24.90
|
24.00
|
24.40
|
24.40
|
2.78
|
28,100
|
|
|
8/4/2010
|
-1.30 / -5.10%
|
25.00
|
25.00
|
24.10
|
24.20
|
24.20
|
2.76
|
125,200
|
|
|
8/3/2010
|
-0.90 / -3.41%
|
27.00
|
27.00
|
25.40
|
25.50
|
25.50
|
2.90
|
72,400
|
|
|
8/2/2010
|
-1.20 / -4.35%
|
27.60
|
28.00
|
26.20
|
26.40
|
26.40
|
3.01
|
48,200
|
|
|
7/30/2010
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.50
|
27.60
|
27.60
|
3.14
|
37,200
|
|
|
7/29/2010
|
0.00 / 0.00%
|
25.80
|
27.70
|
25.80
|
27.60
|
27.60
|
3.14
|
32,500
|
|
|
7/28/2010
|
-1.40 / -4.83%
|
28.00
|
28.00
|
27.50
|
27.60
|
27.60
|
3.14
|
78,200
|
|
|
7/27/2010
|
+0.20 / +0.69%
|
30.80
|
30.80
|
28.70
|
29.00
|
29.00
|
3.30
|
171,500
|
|
|
7/26/2010
|
-9.80 / -25.39%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.28
|
118,900
|
|
|
7/23/2010
|
-0.40 / -1.03%
|
40.00
|
40.00
|
38.30
|
38.60
|
38.60
|
3.04
|
164,800
|
|
|
7/22/2010
|
-0.80 / -2.01%
|
39.50
|
40.00
|
39.00
|
39.00
|
39.00
|
3.07
|
106,000
|
|
|
7/21/2010
|
+0.60 / +1.53%
|
40.00
|
41.80
|
39.80
|
39.80
|
39.80
|
3.14
|
192,200
|
|
|
7/20/2010
|
-0.50 / -1.26%
|
39.70
|
39.80
|
38.70
|
39.20
|
39.20
|
3.09
|
108,600
|
|
|
7/19/2010
|
-0.60 / -1.49%
|
40.00
|
40.40
|
39.50
|
39.70
|
39.70
|
3.13
|
124,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|