|
Closing price on 9/27/2019
|
|
| Open |
21.95 |
| High |
22.35 |
| Low |
21.90 |
| Volume |
757,580 |
| Split-adjusted Price |
19.60 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
+0.45 / +2.06%
|
21.95
|
22.35
|
21.90
|
22.25
|
22.15
|
19.60
|
757,580
|
|
|
9/26/2019
|
+1.10 / +5.31%
|
20.85
|
21.90
|
20.85
|
21.80
|
21.54
|
19.20
|
1,418,360
|
|
|
9/25/2019
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.55
|
20.70
|
20.64
|
18.23
|
59,160
|
|
|
9/24/2019
|
+0.05 / +0.24%
|
20.65
|
20.80
|
20.55
|
20.60
|
20.64
|
18.15
|
132,690
|
|
|
9/23/2019
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.50
|
20.55
|
20.63
|
18.10
|
160,690
|
|
|
9/20/2019
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.63
|
18.06
|
400,110
|
|
|
9/19/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.55
|
20.70
|
20.62
|
18.23
|
98,480
|
|
|
9/18/2019
|
-0.30 / -1.43%
|
20.90
|
21.20
|
20.60
|
20.70
|
20.88
|
18.23
|
167,840
|
|
|
9/17/2019
|
-0.25 / -1.18%
|
21.25
|
21.30
|
20.85
|
21.00
|
21.08
|
18.50
|
135,070
|
|
|
9/16/2019
|
+0.40 / +1.92%
|
21.00
|
21.40
|
20.85
|
21.25
|
21.22
|
18.72
|
212,800
|
|
|
9/13/2019
|
+0.35 / +1.71%
|
20.50
|
20.95
|
20.50
|
20.85
|
20.85
|
18.37
|
277,440
|
|
|
9/12/2019
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.48
|
18.06
|
117,780
|
|
|
9/11/2019
|
+0.30 / +1.50%
|
20.00
|
20.35
|
20.00
|
20.30
|
20.16
|
17.88
|
40,830
|
|
|
9/10/2019
|
-0.40 / -1.96%
|
20.30
|
20.50
|
19.95
|
20.00
|
20.12
|
17.62
|
103,690
|
|
|
9/9/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.29
|
17.97
|
82,170
|
|
|
9/6/2019
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.18
|
17.97
|
89,550
|
|
|
9/5/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.10
|
17.62
|
102,990
|
|
|
9/4/2019
|
-0.20 / -0.99%
|
19.85
|
20.15
|
19.70
|
20.00
|
19.88
|
17.62
|
135,180
|
|
|
9/3/2019
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.32
|
17.79
|
110,910
|
|
|
8/30/2019
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.43
|
18.15
|
95,590
|
|
|
8/29/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.95
|
20.20
|
20.09
|
17.79
|
190,540
|
|
|
8/28/2019
|
-0.60 / -2.88%
|
20.65
|
20.65
|
20.10
|
20.20
|
20.43
|
17.79
|
283,630
|
|
|
8/27/2019
|
-0.50 / -2.35%
|
21.35
|
21.40
|
20.80
|
20.80
|
21.03
|
18.32
|
194,610
|
|
|
8/26/2019
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.90
|
21.30
|
21.09
|
18.76
|
288,380
|
|
|
8/23/2019
|
-0.25 / -1.15%
|
21.80
|
21.80
|
21.20
|
21.40
|
21.42
|
18.85
|
167,490
|
|
|
8/22/2019
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.45
|
21.65
|
21.62
|
19.07
|
213,020
|
|
|
8/21/2019
|
+0.70 / +3.33%
|
21.10
|
21.70
|
20.85
|
21.70
|
21.35
|
19.11
|
617,270
|
|
|
8/20/2019
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.65
|
21.00
|
20.96
|
18.50
|
309,100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.85
|
21.10
|
21.00
|
18.59
|
257,940
|
|
|
8/16/2019
|
+0.80 / +3.94%
|
20.20
|
21.20
|
20.15
|
21.10
|
20.87
|
18.59
|
637,120
|
|
|