|
|
Closing price on 11/5/2019
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.05 |
| Volume |
290,770 |
| Split-adjusted Price |
20.35 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.05
|
23.10
|
23.21
|
20.35
|
290,770
|
|
|
11/4/2019
|
+0.10 / +0.43%
|
23.10
|
23.40
|
23.10
|
23.20
|
23.21
|
20.44
|
476,660
|
|
|
11/1/2019
|
-0.25 / -1.07%
|
23.35
|
23.45
|
23.00
|
23.10
|
23.21
|
20.35
|
405,700
|
|
|
10/31/2019
|
-0.40 / -1.68%
|
23.75
|
23.75
|
23.30
|
23.35
|
23.45
|
20.57
|
267,390
|
|
|
10/30/2019
|
+0.15 / +0.64%
|
23.60
|
23.75
|
23.20
|
23.75
|
23.45
|
20.92
|
358,010
|
|
|
10/29/2019
|
-0.15 / -0.63%
|
23.75
|
23.85
|
23.50
|
23.60
|
23.69
|
20.79
|
424,040
|
|
|
10/28/2019
|
-0.15 / -0.63%
|
24.20
|
24.30
|
23.60
|
23.75
|
23.92
|
20.92
|
328,050
|
|
|
10/25/2019
|
+1.05 / +4.60%
|
22.80
|
24.00
|
22.80
|
23.90
|
23.68
|
21.05
|
1,177,520
|
|
|
10/24/2019
|
-0.05 / -0.22%
|
22.85
|
23.00
|
22.55
|
22.85
|
22.75
|
20.13
|
231,200
|
|
|
10/23/2019
|
-0.35 / -1.51%
|
23.25
|
23.25
|
22.70
|
22.90
|
22.98
|
20.17
|
302,590
|
|
|
10/22/2019
|
+0.20 / +0.87%
|
23.20
|
23.50
|
22.95
|
23.25
|
23.28
|
20.48
|
321,790
|
|
|
10/21/2019
|
+0.75 / +3.36%
|
22.55
|
23.20
|
22.50
|
23.05
|
22.98
|
20.30
|
578,850
|
|
|
10/18/2019
|
-0.05 / -0.22%
|
21.90
|
22.35
|
21.80
|
22.30
|
21.95
|
19.64
|
258,510
|
|
|
10/17/2019
|
-0.15 / -0.67%
|
22.50
|
22.55
|
22.20
|
22.35
|
22.34
|
19.69
|
156,040
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.40
|
19.82
|
229,080
|
|
|
10/15/2019
|
+0.15 / +0.67%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.22
|
19.82
|
192,400
|
|
|
10/14/2019
|
-0.70 / -3.04%
|
23.20
|
23.20
|
22.20
|
22.35
|
22.72
|
19.69
|
426,720
|
|
|
10/11/2019
|
+0.20 / +0.88%
|
22.95
|
23.05
|
22.30
|
23.05
|
22.89
|
20.30
|
251,800
|
|
|
10/10/2019
|
0.00 / 0.00%
|
22.65
|
23.20
|
22.50
|
22.85
|
22.80
|
20.13
|
157,220
|
|
|
10/9/2019
|
+0.55 / +2.47%
|
22.65
|
22.85
|
22.30
|
22.85
|
22.63
|
20.13
|
213,120
|
|
|
10/8/2019
|
-0.25 / -1.11%
|
22.40
|
22.55
|
22.05
|
22.30
|
22.22
|
19.64
|
325,880
|
|
|
10/7/2019
|
-0.95 / -4.04%
|
23.50
|
23.60
|
22.30
|
22.55
|
22.80
|
19.86
|
813,800
|
|
|
10/4/2019
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.10
|
23.50
|
23.38
|
20.70
|
397,580
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.90
|
23.60
|
23.33
|
20.79
|
441,270
|
|
|
10/2/2019
|
+0.20 / +0.85%
|
23.40
|
23.65
|
23.10
|
23.60
|
23.44
|
20.79
|
633,870
|
|
|
10/1/2019
|
+0.80 / +3.54%
|
22.30
|
23.40
|
22.20
|
23.40
|
22.88
|
20.61
|
978,560
|
|
|
9/30/2019
|
+0.35 / +1.57%
|
22.40
|
22.60
|
22.05
|
22.60
|
22.33
|
19.91
|
344,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|