|
Closing price on 10/19/2018
|
|
| Open |
25.70 |
| High |
26.20 |
| Low |
25.25 |
| Volume |
259,620 |
| Split-adjusted Price |
20.49 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
+0.30 / +1.17%
|
25.70
|
26.20
|
25.25
|
26.00
|
25.89
|
20.49
|
259,620
|
|
|
10/18/2018
|
+0.45 / +1.78%
|
25.50
|
26.50
|
25.20
|
25.70
|
25.94
|
20.25
|
460,720
|
|
|
10/17/2018
|
+0.15 / +0.60%
|
25.50
|
25.60
|
25.25
|
25.25
|
25.38
|
19.89
|
132,520
|
|
|
10/16/2018
|
+0.25 / +1.01%
|
25.30
|
25.30
|
24.90
|
25.10
|
25.06
|
19.78
|
176,930
|
|
|
10/15/2018
|
-0.45 / -1.78%
|
25.30
|
25.30
|
24.80
|
24.85
|
25.03
|
19.58
|
191,910
|
|
|
10/12/2018
|
+0.50 / +2.02%
|
24.20
|
25.50
|
24.20
|
25.30
|
24.87
|
19.93
|
263,840
|
|
|
10/11/2018
|
-1.80 / -6.77%
|
25.20
|
25.85
|
24.80
|
24.80
|
25.19
|
19.54
|
869,720
|
|
|
10/10/2018
|
-0.10 / -0.37%
|
26.70
|
26.90
|
26.55
|
26.60
|
26.67
|
20.96
|
220,540
|
|
|
10/9/2018
|
+0.20 / +0.75%
|
26.70
|
26.95
|
26.55
|
26.70
|
26.73
|
21.04
|
182,080
|
|
|
10/8/2018
|
-0.40 / -1.49%
|
26.60
|
27.40
|
26.30
|
26.50
|
26.68
|
20.88
|
597,420
|
|
|
10/5/2018
|
-0.90 / -3.24%
|
27.70
|
27.80
|
26.80
|
26.90
|
27.35
|
21.20
|
681,690
|
|
|
10/4/2018
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.65
|
27.80
|
27.89
|
21.90
|
433,800
|
|
|
10/3/2018
|
-0.15 / -0.54%
|
27.70
|
28.30
|
27.65
|
27.80
|
27.90
|
21.90
|
492,470
|
|
|
10/2/2018
|
-0.05 / -0.18%
|
27.80
|
27.95
|
27.55
|
27.95
|
27.76
|
22.02
|
561,450
|
|
|
10/1/2018
|
-0.60 / -2.10%
|
28.85
|
28.85
|
27.80
|
28.00
|
28.35
|
22.06
|
462,430
|
|
|
9/28/2018
|
+0.80 / +2.88%
|
28.10
|
28.90
|
28.10
|
28.60
|
28.57
|
22.53
|
841,470
|
|
|
9/27/2018
|
+0.30 / +1.09%
|
27.50
|
28.15
|
27.40
|
27.80
|
27.79
|
21.90
|
544,480
|
|
|
9/26/2018
|
0.00 / 0.00%
|
27.35
|
28.25
|
27.35
|
27.50
|
27.85
|
21.67
|
697,080
|
|
|
9/25/2018
|
+0.50 / +1.85%
|
26.90
|
27.55
|
26.80
|
27.50
|
27.13
|
21.67
|
436,080
|
|
|
9/24/2018
|
-0.50 / -1.82%
|
27.85
|
27.85
|
26.80
|
27.00
|
27.20
|
21.27
|
373,480
|
|
|
9/21/2018
|
+0.30 / +1.10%
|
27.20
|
27.80
|
27.00
|
27.50
|
27.43
|
21.67
|
818,970
|
|
|
9/20/2018
|
+0.15 / +0.55%
|
27.00
|
27.25
|
26.80
|
27.20
|
27.00
|
21.43
|
638,090
|
|
|
9/19/2018
|
+0.55 / +2.08%
|
26.80
|
27.25
|
26.60
|
27.05
|
27.01
|
21.31
|
1,267,860
|
|
|
9/18/2018
|
+1.20 / +4.74%
|
25.50
|
26.60
|
25.20
|
26.50
|
26.10
|
20.88
|
934,420
|
|
|
9/17/2018
|
+0.80 / +3.27%
|
24.50
|
25.50
|
24.50
|
25.30
|
25.11
|
19.93
|
541,340
|
|
|
9/14/2018
|
+0.15 / +0.62%
|
24.35
|
24.80
|
24.35
|
24.50
|
24.55
|
19.30
|
223,500
|
|
|
9/13/2018
|
+0.15 / +0.62%
|
24.25
|
24.60
|
24.20
|
24.35
|
24.42
|
19.19
|
151,250
|
|
|
9/12/2018
|
-0.20 / -0.82%
|
24.40
|
24.65
|
24.10
|
24.20
|
24.38
|
19.07
|
228,080
|
|
|
9/11/2018
|
+0.30 / +1.24%
|
24.10
|
24.50
|
24.00
|
24.40
|
24.23
|
19.23
|
217,900
|
|
|
9/10/2018
|
-0.60 / -2.43%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.42
|
18.99
|
263,840
|
|
|