|
Closing price on 1/29/2016
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.90 |
| Volume |
119,310 |
| Split-adjusted Price |
8.04 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
-0.30 / -1.40%
|
21.60
|
21.60
|
20.90
|
21.10
|
21.26
|
8.04
|
119,310
|
|
|
1/28/2016
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.40
|
21.40
|
21.70
|
8.15
|
78,060
|
|
|
1/27/2016
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.73
|
8.27
|
114,440
|
|
|
1/26/2016
|
-0.80 / -3.59%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.74
|
8.19
|
160,200
|
|
|
1/25/2016
|
+0.90 / +4.21%
|
21.50
|
22.70
|
21.50
|
22.30
|
22.18
|
8.50
|
223,588
|
|
|
1/22/2016
|
+0.40 / +1.90%
|
21.00
|
21.60
|
20.80
|
21.40
|
21.26
|
8.15
|
138,070
|
|
|
1/21/2016
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.80
|
21.00
|
21.11
|
8.00
|
280,660
|
|
|
1/20/2016
|
+0.30 / +1.46%
|
20.50
|
21.30
|
20.30
|
20.80
|
20.50
|
7.93
|
200,130
|
|
|
1/19/2016
|
+0.30 / +1.49%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.38
|
7.81
|
182,620
|
|
|
1/18/2016
|
-1.30 / -6.05%
|
21.20
|
21.20
|
19.40
|
20.20
|
20.17
|
7.70
|
352,300
|
|
|
1/15/2016
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.69
|
8.19
|
126,300
|
|
|
1/14/2016
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.81
|
8.35
|
267,000
|
|
|
1/13/2016
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.30
|
8.46
|
141,833
|
|
|
1/12/2016
|
+0.40 / +1.83%
|
21.60
|
22.40
|
21.60
|
22.30
|
22.05
|
8.50
|
254,130
|
|
|
1/11/2016
|
-0.30 / -1.35%
|
22.20
|
22.50
|
21.90
|
21.90
|
22.19
|
8.35
|
255,470
|
|
|
1/8/2016
|
-0.60 / -2.63%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.80
|
8.46
|
241,800
|
|
|
1/7/2016
|
-0.50 / -2.15%
|
21.00
|
23.20
|
21.00
|
22.80
|
22.80
|
8.69
|
416,900
|
|
|
1/6/2016
|
+0.50 / +2.19%
|
22.90
|
23.40
|
22.90
|
23.30
|
23.18
|
8.88
|
174,133
|
|
|
1/5/2016
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.90
|
8.69
|
188,020
|
|
|
1/4/2016
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
23.08
|
8.73
|
221,460
|
|
|
12/31/2015
|
-0.70 / -2.95%
|
23.60
|
23.70
|
23.00
|
23.00
|
23.40
|
8.76
|
296,740
|
|
|
12/30/2015
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.72
|
9.03
|
221,900
|
|
|
12/29/2015
|
+0.60 / +2.63%
|
23.00
|
23.40
|
22.70
|
23.40
|
23.04
|
8.92
|
217,103
|
|
|
12/28/2015
|
-0.90 / -3.80%
|
23.70
|
23.70
|
22.80
|
22.80
|
23.22
|
8.69
|
828,680
|
|
|
12/25/2015
|
-0.30 / -1.25%
|
23.90
|
24.10
|
23.70
|
23.70
|
23.85
|
9.03
|
290,325
|
|
|
12/24/2015
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.09
|
9.15
|
201,100
|
|
|
12/23/2015
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.19
|
9.15
|
713,308
|
|
|
12/22/2015
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.10
|
24.50
|
24.67
|
9.34
|
659,110
|
|
|
12/21/2015
|
-0.30 / -1.18%
|
25.40
|
25.60
|
25.00
|
25.10
|
25.16
|
9.56
|
176,610
|
|
|
12/18/2015
|
+0.10 / +0.40%
|
25.20
|
25.80
|
25.20
|
25.40
|
25.62
|
9.68
|
221,040
|
|
|