|
|
Closing price on 9/10/2015
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
44,500 |
| Split-adjusted Price |
7.89 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.70
|
20.77
|
7.89
|
44,500
|
|
|
9/9/2015
|
+0.20 / +0.98%
|
20.80
|
21.30
|
20.40
|
20.70
|
20.67
|
7.89
|
204,514
|
|
|
9/8/2015
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.34
|
7.81
|
49,500
|
|
|
9/7/2015
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.30
|
20.40
|
20.35
|
7.77
|
36,480
|
|
|
9/4/2015
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.08
|
7.74
|
19,040
|
|
|
9/3/2015
|
-0.30 / -1.46%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.25
|
7.70
|
66,160
|
|
|
9/1/2015
|
-0.10 / -0.49%
|
20.60
|
21.00
|
20.20
|
20.50
|
20.52
|
7.81
|
170,810
|
|
|
8/31/2015
|
-0.20 / -0.96%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.61
|
7.85
|
77,440
|
|
|
8/28/2015
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.64
|
7.93
|
130,090
|
|
|
8/27/2015
|
+0.30 / +1.48%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.66
|
7.85
|
108,002
|
|
|
8/26/2015
|
+0.80 / +4.10%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.08
|
7.74
|
111,725
|
|
|
8/25/2015
|
+0.20 / +1.04%
|
19.30
|
19.90
|
19.30
|
19.50
|
19.49
|
7.43
|
129,342
|
|
|
8/24/2015
|
-2.10 / -9.81%
|
20.00
|
20.80
|
19.30
|
19.30
|
19.70
|
7.35
|
202,387
|
|
|
8/21/2015
|
+0.20 / +0.94%
|
21.00
|
21.40
|
19.80
|
21.40
|
20.30
|
8.15
|
231,616
|
|
|
8/20/2015
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.21
|
8.08
|
91,720
|
|
|
8/19/2015
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.20
|
21.50
|
21.41
|
8.19
|
60,460
|
|
|
8/18/2015
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.45
|
8.27
|
80,422
|
|
|
8/17/2015
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.40
|
21.60
|
21.60
|
8.23
|
66,630
|
|
|
8/14/2015
|
+0.40 / +1.87%
|
21.60
|
21.90
|
21.30
|
21.80
|
21.49
|
8.31
|
180,240
|
|
|
8/13/2015
|
-0.60 / -2.73%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.75
|
8.15
|
293,500
|
|
|
8/12/2015
|
-0.10 / -0.45%
|
21.90
|
22.50
|
21.80
|
22.00
|
22.00
|
8.38
|
299,520
|
|
|
8/11/2015
|
-0.40 / -1.78%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.23
|
8.42
|
160,000
|
|
|
8/10/2015
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.10
|
22.50
|
22.29
|
8.57
|
196,540
|
|
|
8/7/2015
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.00
|
22.50
|
22.28
|
8.57
|
135,000
|
|
|
8/6/2015
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.20
|
22.30
|
22.35
|
8.50
|
132,540
|
|
|
8/5/2015
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.16
|
8.57
|
138,920
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.70
|
22.00
|
21.89
|
8.38
|
73,142
|
|
|
8/3/2015
|
-0.50 / -2.22%
|
22.40
|
22.40
|
21.70
|
22.00
|
21.99
|
8.38
|
559,417
|
|
|
7/31/2015
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.79
|
8.57
|
175,220
|
|
|
7/30/2015
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.68
|
8.65
|
198,834
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|