|
Closing price on 10/12/2016
|
|
| Open |
45.50 |
| High |
45.90 |
| Low |
45.20 |
| Volume |
79,810 |
| Split-adjusted Price |
18.68 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
-0.40 / -0.87%
|
45.50
|
45.90
|
45.20
|
45.40
|
45.49
|
18.68
|
79,810
|
|
|
10/11/2016
|
+0.20 / +0.44%
|
45.60
|
45.80
|
43.60
|
45.80
|
44.42
|
18.85
|
482,310
|
|
|
10/10/2016
|
-0.50 / -1.08%
|
46.00
|
46.90
|
45.60
|
45.60
|
46.41
|
18.76
|
202,050
|
|
|
10/7/2016
|
-0.20 / -0.43%
|
46.50
|
46.70
|
45.50
|
46.10
|
45.99
|
18.97
|
201,771
|
|
|
10/6/2016
|
+1.00 / +2.21%
|
45.60
|
46.50
|
45.60
|
46.30
|
46.21
|
19.05
|
254,675
|
|
|
10/5/2016
|
+1.00 / +2.26%
|
44.30
|
45.70
|
44.30
|
45.30
|
45.09
|
18.64
|
357,450
|
|
|
10/4/2016
|
-1.40 / -3.06%
|
46.00
|
46.50
|
44.00
|
44.30
|
44.99
|
18.23
|
815,050
|
|
|
10/3/2016
|
-1.30 / -2.77%
|
46.50
|
47.70
|
45.50
|
45.70
|
46.80
|
18.80
|
348,325
|
|
|
9/30/2016
|
-1.00 / -2.08%
|
47.90
|
48.00
|
47.00
|
47.00
|
47.55
|
19.34
|
447,520
|
|
|
9/29/2016
|
-0.30 / -0.62%
|
48.10
|
48.60
|
47.70
|
48.00
|
48.03
|
19.75
|
399,739
|
|
|
9/28/2016
|
-0.30 / -0.62%
|
48.60
|
49.00
|
47.90
|
48.30
|
48.36
|
19.87
|
319,365
|
|
|
9/27/2016
|
+0.70 / +1.46%
|
47.90
|
48.80
|
47.90
|
48.60
|
48.49
|
20.00
|
272,878
|
|
|
9/26/2016
|
+0.50 / +1.05%
|
47.40
|
48.20
|
47.40
|
47.90
|
47.85
|
19.71
|
242,182
|
|
|
9/23/2016
|
+0.40 / +0.85%
|
47.00
|
48.00
|
47.00
|
47.40
|
47.00
|
19.50
|
141,210
|
|
|
9/22/2016
|
-1.20 / -2.49%
|
48.50
|
49.00
|
47.00
|
47.00
|
48.17
|
19.34
|
441,528
|
|
|
9/21/2016
|
+1.40 / +2.99%
|
46.80
|
48.40
|
46.70
|
48.20
|
47.71
|
19.83
|
374,910
|
|
|
9/20/2016
|
-0.10 / -0.21%
|
46.90
|
47.10
|
46.10
|
46.80
|
46.49
|
19.26
|
334,969
|
|
|
9/19/2016
|
+0.90 / +1.96%
|
46.40
|
47.40
|
46.40
|
46.90
|
47.02
|
19.30
|
360,740
|
|
|
9/16/2016
|
+3.10 / +7.23%
|
43.10
|
46.00
|
43.10
|
46.00
|
44.58
|
18.93
|
913,993
|
|
|
9/15/2016
|
+0.20 / +0.47%
|
42.70
|
43.30
|
42.40
|
42.90
|
42.87
|
17.65
|
288,400
|
|
|
9/14/2016
|
-0.20 / -0.47%
|
42.90
|
43.50
|
42.50
|
42.70
|
42.97
|
17.57
|
161,500
|
|
|
9/13/2016
|
+1.10 / +2.63%
|
41.90
|
43.20
|
41.90
|
42.90
|
42.67
|
17.65
|
309,410
|
|
|
9/12/2016
|
-1.10 / -2.56%
|
42.40
|
42.40
|
41.80
|
41.80
|
42.02
|
17.20
|
403,300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
42.80
|
43.60
|
42.70
|
42.90
|
43.15
|
17.65
|
255,020
|
|
|
9/8/2016
|
-0.20 / -0.46%
|
43.10
|
43.80
|
42.80
|
42.90
|
43.15
|
17.65
|
183,559
|
|
|
9/7/2016
|
+1.60 / +3.86%
|
41.00
|
43.10
|
40.60
|
43.10
|
41.50
|
17.74
|
622,145
|
|
|
9/6/2016
|
-0.80 / -1.89%
|
42.50
|
44.00
|
41.50
|
41.50
|
43.21
|
17.08
|
618,308
|
|
|
9/5/2016
|
+1.90 / +4.70%
|
41.50
|
42.80
|
38.50
|
42.30
|
41.76
|
17.41
|
433,300
|
|
|
9/1/2016
|
+0.90 / +2.28%
|
39.50
|
40.50
|
39.20
|
40.40
|
40.03
|
16.62
|
487,535
|
|
|
8/31/2016
|
+0.20 / +0.51%
|
39.10
|
40.20
|
39.00
|
39.50
|
39.62
|
16.25
|
327,030
|
|
|