|
|
Closing price on 9/24/2015
|
|
| Open |
22.30 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
253,860 |
| Split-adjusted Price |
8.57 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.20
|
22.50
|
22.50
|
8.57
|
253,860
|
|
|
9/23/2015
|
+0.30 / +1.35%
|
22.10
|
22.90
|
22.00
|
22.50
|
22.51
|
8.57
|
319,900
|
|
|
9/22/2015
|
+1.00 / +4.72%
|
21.20
|
22.50
|
21.20
|
22.20
|
21.97
|
8.46
|
513,205
|
|
|
9/21/2015
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.00
|
21.20
|
21.15
|
8.08
|
94,600
|
|
|
9/18/2015
|
+0.70 / +3.40%
|
20.90
|
21.40
|
20.70
|
21.30
|
21.03
|
8.12
|
242,560
|
|
|
9/17/2015
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.44
|
7.85
|
201,240
|
|
|
9/16/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.41
|
7.77
|
25,000
|
|
|
9/15/2015
|
-0.30 / -1.44%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.58
|
7.81
|
45,860
|
|
|
9/14/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.47
|
7.93
|
65,900
|
|
|
9/11/2015
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.59
|
7.93
|
19,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|