|
|
Closing price on 8/4/2014
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
75,000 |
| Split-adjusted Price |
3.52 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
3.52
|
75,000
|
|
|
8/1/2014
|
+0.50 / +2.96%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.40
|
3.52
|
127,000
|
|
|
7/31/2014
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.90
|
3.41
|
52,346
|
|
|
7/30/2014
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
3.35
|
30,200
|
|
|
7/29/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
3.43
|
52,400
|
|
|
7/28/2014
|
-0.30 / -1.71%
|
17.20
|
17.30
|
16.70
|
17.20
|
17.20
|
3.47
|
125,300
|
|
|
7/25/2014
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
3.54
|
60,523
|
|
|
7/24/2014
|
-0.30 / -1.64%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
3.64
|
158,400
|
|
|
7/23/2014
|
-1.50 / -7.58%
|
16.40
|
18.50
|
16.40
|
18.30
|
18.30
|
3.70
|
206,900
|
|
|
7/22/2014
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.20
|
19.80
|
19.80
|
3.64
|
120,523
|
|
|
7/21/2014
|
-0.40 / -2.02%
|
19.90
|
20.00
|
19.00
|
19.40
|
19.40
|
3.56
|
116,500
|
|
|
7/18/2014
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.70
|
19.80
|
19.80
|
3.64
|
134,500
|
|
|
7/17/2014
|
+0.70 / +3.63%
|
18.80
|
20.20
|
18.80
|
20.00
|
20.00
|
3.67
|
300,000
|
|
|
7/16/2014
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
3.54
|
106,100
|
|
|
7/15/2014
|
+0.90 / +4.81%
|
18.70
|
20.40
|
18.70
|
19.60
|
19.60
|
3.60
|
459,000
|
|
|
7/14/2014
|
-0.10 / -0.53%
|
18.20
|
18.70
|
18.10
|
18.70
|
18.70
|
3.43
|
58,700
|
|
|
7/11/2014
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.80
|
3.45
|
127,730
|
|
|
7/10/2014
|
+0.90 / +5.03%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.80
|
3.45
|
300,780
|
|
|
7/9/2014
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.90
|
3.29
|
196,100
|
|
|
7/8/2014
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.60
|
17.80
|
17.80
|
3.27
|
130,100
|
|
|
7/7/2014
|
+1.00 / +5.85%
|
17.50
|
18.10
|
17.50
|
18.10
|
18.10
|
3.32
|
196,235
|
|
|
7/4/2014
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.70
|
17.10
|
17.10
|
3.14
|
123,225
|
|
|
7/3/2014
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
3.07
|
56,000
|
|
|
7/2/2014
|
+0.70 / +4.43%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.50
|
3.03
|
42,450
|
|
|
7/1/2014
|
+0.60 / +3.95%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.80
|
2.90
|
53,200
|
|
|
6/30/2014
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.79
|
5,000
|
|
|
6/27/2014
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.90
|
15.30
|
15.30
|
2.81
|
13,000
|
|
|
6/26/2014
|
+0.20 / +1.33%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.20
|
2.79
|
3,300
|
|
|
6/25/2014
|
-0.20 / -1.32%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.75
|
4,100
|
|
|
6/24/2014
|
+0.60 / +4.11%
|
15.90
|
15.90
|
15.00
|
15.20
|
15.20
|
2.79
|
2,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|