|
Closing price on 8/28/2017
|
|
| Open |
46.10 |
| High |
46.60 |
| Low |
45.90 |
| Volume |
379,580 |
| Split-adjusted Price |
27.05 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.10 / +0.22%
|
46.10
|
46.60
|
45.90
|
46.10
|
46.17
|
27.05
|
379,580
|
|
|
8/25/2017
|
+1.30 / +2.91%
|
44.80
|
46.40
|
44.70
|
46.00
|
45.84
|
26.99
|
1,223,372
|
|
|
8/24/2017
|
-0.30 / -0.67%
|
45.00
|
45.10
|
44.70
|
44.70
|
44.89
|
26.23
|
285,106
|
|
|
8/23/2017
|
+0.30 / +0.67%
|
44.70
|
45.10
|
44.50
|
45.00
|
44.75
|
26.40
|
179,770
|
|
|
8/22/2017
|
-0.40 / -0.89%
|
45.40
|
45.40
|
44.50
|
44.70
|
44.79
|
26.23
|
332,874
|
|
|
8/21/2017
|
+0.20 / +0.45%
|
44.90
|
45.70
|
44.80
|
45.10
|
45.22
|
26.46
|
520,424
|
|
|
8/18/2017
|
-0.50 / -1.10%
|
45.40
|
45.40
|
44.50
|
44.90
|
44.88
|
26.35
|
357,148
|
|
|
8/17/2017
|
0.00 / 0.00%
|
45.40
|
46.00
|
44.90
|
45.40
|
45.58
|
26.64
|
578,037
|
|
|
8/16/2017
|
+1.00 / +2.25%
|
44.50
|
45.50
|
44.10
|
45.40
|
44.99
|
26.64
|
744,975
|
|
|
8/15/2017
|
+0.50 / +1.14%
|
43.90
|
44.50
|
43.80
|
44.40
|
44.20
|
26.05
|
600,344
|
|
|
8/14/2017
|
+0.80 / +1.86%
|
43.10
|
43.90
|
43.10
|
43.90
|
43.56
|
25.76
|
194,713
|
|
|
8/11/2017
|
-0.50 / -1.15%
|
43.40
|
43.60
|
42.80
|
43.10
|
43.10
|
25.29
|
498,644
|
|
|
8/10/2017
|
0.00 / 0.00%
|
43.60
|
44.00
|
43.00
|
43.60
|
43.48
|
25.58
|
188,215
|
|
|
8/9/2017
|
-0.90 / -2.02%
|
44.50
|
44.50
|
43.00
|
43.60
|
43.56
|
25.58
|
608,851
|
|
|
8/8/2017
|
-0.30 / -0.67%
|
44.80
|
45.30
|
44.30
|
44.50
|
44.83
|
26.11
|
383,573
|
|
|
8/7/2017
|
+0.10 / +0.22%
|
44.50
|
44.80
|
44.20
|
44.80
|
44.50
|
26.29
|
308,779
|
|
|
8/4/2017
|
+0.10 / +0.22%
|
44.80
|
45.60
|
44.70
|
44.70
|
45.07
|
26.23
|
440,610
|
|
|
8/3/2017
|
+1.40 / +3.24%
|
43.20
|
44.60
|
43.20
|
44.60
|
44.12
|
26.17
|
706,006
|
|
|
8/2/2017
|
+0.50 / +1.17%
|
42.60
|
43.20
|
42.30
|
43.20
|
42.80
|
25.35
|
381,891
|
|
|
8/1/2017
|
-0.30 / -0.70%
|
43.00
|
43.40
|
42.60
|
42.70
|
43.02
|
25.05
|
343,347
|
|
|
7/31/2017
|
-0.70 / -1.60%
|
43.70
|
43.70
|
42.20
|
43.00
|
43.07
|
25.23
|
323,076
|
|
|
7/28/2017
|
0.00 / 0.00%
|
43.70
|
44.00
|
43.50
|
43.70
|
43.68
|
25.64
|
298,750
|
|
|
7/27/2017
|
-0.80 / -1.80%
|
44.50
|
44.70
|
43.50
|
43.70
|
43.99
|
25.64
|
424,690
|
|
|
7/26/2017
|
+1.00 / +2.30%
|
43.50
|
44.50
|
43.10
|
44.50
|
43.91
|
26.11
|
453,726
|
|
|
7/25/2017
|
+1.50 / +3.57%
|
42.50
|
43.50
|
41.80
|
43.50
|
42.42
|
25.52
|
434,120
|
|
|
7/24/2017
|
-1.40 / -3.23%
|
43.40
|
44.00
|
42.00
|
42.00
|
42.57
|
24.64
|
676,030
|
|
|
7/21/2017
|
-0.40 / -0.91%
|
44.00
|
45.00
|
43.30
|
43.40
|
43.95
|
25.46
|
969,368
|
|
|
7/20/2017
|
-2.00 / -4.37%
|
45.80
|
45.80
|
43.30
|
43.80
|
44.31
|
25.70
|
1,554,494
|
|
|
7/19/2017
|
-0.50 / -1.08%
|
46.30
|
47.00
|
45.80
|
45.80
|
46.22
|
26.87
|
360,840
|
|
|
7/18/2017
|
+0.40 / +0.87%
|
45.90
|
46.30
|
45.30
|
46.30
|
45.68
|
27.17
|
449,730
|
|
|