|
Closing price on 12/14/2017
|
|
| Open |
52.70 |
| High |
53.90 |
| Low |
52.60 |
| Volume |
497,060 |
| Split-adjusted Price |
31.63 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
+1.40 / +2.67%
|
52.70
|
53.90
|
52.60
|
53.90
|
53.29
|
31.63
|
497,060
|
|
|
12/13/2017
|
-0.50 / -0.94%
|
52.50
|
52.90
|
52.00
|
52.50
|
52.44
|
30.80
|
337,640
|
|
|
12/12/2017
|
-0.10 / -0.19%
|
53.00
|
53.80
|
50.30
|
53.00
|
52.16
|
31.10
|
1,692,870
|
|
|
12/11/2017
|
-1.60 / -2.93%
|
54.40
|
55.00
|
53.10
|
53.10
|
53.88
|
31.16
|
694,910
|
|
|
12/8/2017
|
-1.10 / -1.97%
|
55.90
|
56.00
|
54.70
|
54.70
|
55.06
|
32.10
|
720,600
|
|
|
12/7/2017
|
+1.30 / +2.39%
|
54.50
|
56.40
|
54.50
|
55.80
|
55.61
|
32.74
|
981,540
|
|
|
12/6/2017
|
-0.70 / -1.27%
|
54.70
|
55.00
|
53.00
|
54.50
|
54.33
|
31.98
|
901,710
|
|
|
12/5/2017
|
+2.70 / +5.14%
|
52.40
|
55.80
|
52.40
|
55.20
|
54.52
|
32.39
|
3,129,160
|
|
|
12/4/2017
|
+0.70 / +1.35%
|
51.90
|
52.70
|
51.90
|
52.50
|
52.34
|
30.80
|
536,920
|
|
|
12/1/2017
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.30
|
51.80
|
51.69
|
30.39
|
655,140
|
|
|
11/30/2017
|
-0.70 / -1.33%
|
52.80
|
52.90
|
51.60
|
51.80
|
52.03
|
30.39
|
812,790
|
|
|
11/29/2017
|
-0.10 / -0.19%
|
52.60
|
53.00
|
52.30
|
52.50
|
52.53
|
30.80
|
316,460
|
|
|
11/28/2017
|
+0.30 / +0.57%
|
52.20
|
53.50
|
52.20
|
52.60
|
52.72
|
30.86
|
593,080
|
|
|
11/27/2017
|
-0.30 / -0.57%
|
52.50
|
52.60
|
52.10
|
52.30
|
52.32
|
30.69
|
676,270
|
|
|
11/24/2017
|
+0.90 / +1.74%
|
51.70
|
52.90
|
51.60
|
52.60
|
52.44
|
30.86
|
710,690
|
|
|
11/23/2017
|
+0.20 / +0.39%
|
52.00
|
52.10
|
51.50
|
51.70
|
51.84
|
30.33
|
575,610
|
|
|
11/22/2017
|
+0.50 / +0.98%
|
50.80
|
51.50
|
50.60
|
51.50
|
50.99
|
30.22
|
821,480
|
|
|
11/21/2017
|
-0.80 / -1.54%
|
52.50
|
52.50
|
50.80
|
51.00
|
51.26
|
29.92
|
1,309,980
|
|
|
11/20/2017
|
-0.90 / -1.71%
|
52.70
|
53.00
|
51.50
|
51.80
|
52.12
|
30.39
|
659,900
|
|
|
11/17/2017
|
-0.30 / -0.57%
|
53.20
|
54.10
|
52.60
|
52.70
|
53.37
|
30.92
|
1,417,670
|
|
|
11/16/2017
|
-0.40 / -0.75%
|
53.10
|
53.70
|
52.90
|
53.00
|
53.26
|
31.10
|
533,850
|
|
|
11/15/2017
|
0.00 / 0.00%
|
53.60
|
53.80
|
52.50
|
53.40
|
53.05
|
31.33
|
978,010
|
|
|
11/14/2017
|
+1.50 / +2.89%
|
52.20
|
53.70
|
51.60
|
53.40
|
52.71
|
31.33
|
1,696,370
|
|
|
11/13/2017
|
+0.60 / +1.17%
|
51.50
|
52.20
|
51.00
|
51.90
|
51.77
|
30.45
|
632,970
|
|
|
11/10/2017
|
-0.10 / -0.19%
|
51.50
|
52.20
|
50.90
|
51.30
|
51.63
|
30.10
|
538,400
|
|
|
11/9/2017
|
+0.80 / +1.58%
|
50.60
|
51.80
|
50.40
|
51.40
|
51.20
|
30.16
|
686,230
|
|
|
11/8/2017
|
-0.10 / -0.20%
|
50.70
|
51.40
|
50.30
|
50.60
|
50.68
|
29.69
|
263,480
|
|
|
11/7/2017
|
-0.60 / -1.17%
|
51.40
|
51.50
|
50.60
|
50.70
|
50.89
|
29.75
|
306,020
|
|
|
11/6/2017
|
+1.50 / +3.01%
|
49.80
|
51.30
|
49.80
|
51.30
|
50.67
|
30.10
|
241,940
|
|
|
11/3/2017
|
+0.70 / +1.43%
|
49.10
|
49.90
|
49.10
|
49.80
|
49.52
|
29.22
|
355,460
|
|
|