|
|
Closing price on 12/21/2009
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.40 |
| Volume |
22,400 |
| Split-adjusted Price |
1.16 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.40
|
15.30
|
15.30
|
1.16
|
22,400
|
|
|
12/18/2009
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
1.11
|
18,000
|
|
|
12/17/2009
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
1.06
|
7,100
|
|
|
12/16/2009
|
-0.80 / -5.33%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.20
|
1.07
|
14,300
|
|
|
12/15/2009
|
-0.40 / -2.60%
|
15.10
|
15.10
|
14.50
|
15.00
|
15.00
|
1.13
|
11,600
|
|
|
12/14/2009
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
1.16
|
22,000
|
|
|
12/11/2009
|
-1.00 / -6.25%
|
16.80
|
16.80
|
15.00
|
15.00
|
15.00
|
1.13
|
6,400
|
|
|
12/10/2009
|
-1.30 / -7.51%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.00
|
1.21
|
7,700
|
|
|
12/9/2009
|
-1.40 / -7.49%
|
16.10
|
17.30
|
16.10
|
17.30
|
17.30
|
1.31
|
1,100
|
|
|
12/8/2009
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.50
|
18.70
|
18.70
|
1.30
|
82,400
|
|
|
12/7/2009
|
+0.10 / +0.54%
|
19.90
|
19.90
|
18.50
|
18.70
|
18.70
|
1.30
|
17,700
|
|
|
12/4/2009
|
+0.10 / +0.54%
|
19.40
|
19.40
|
18.40
|
18.60
|
18.60
|
1.29
|
20,900
|
|
|
12/3/2009
|
-0.20 / -1.07%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
1.29
|
34,200
|
|
|
12/2/2009
|
+0.70 / +3.89%
|
19.10
|
19.30
|
18.30
|
18.70
|
18.70
|
1.30
|
69,700
|
|
|
12/1/2009
|
+0.90 / +5.26%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
1.25
|
16,000
|
|
|
11/30/2009
|
+1.40 / +8.92%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
1.19
|
10,100
|
|
|
11/27/2009
|
-1.10 / -6.55%
|
15.70
|
16.80
|
15.70
|
15.70
|
15.70
|
1.09
|
49,600
|
|
|
11/26/2009
|
-1.00 / -5.62%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
1.17
|
15,000
|
|
|
11/25/2009
|
-1.00 / -5.32%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.80
|
1.24
|
13,600
|
|
|
11/24/2009
|
+0.20 / +1.08%
|
19.00
|
19.90
|
18.80
|
18.80
|
18.80
|
1.31
|
13,000
|
|
|
11/23/2009
|
-0.60 / -3.13%
|
19.90
|
19.90
|
18.10
|
18.60
|
18.60
|
1.29
|
12,100
|
|
|
11/20/2009
|
-0.40 / -2.04%
|
19.20
|
19.50
|
18.80
|
19.20
|
19.20
|
1.33
|
30,900
|
|
|
11/19/2009
|
-0.90 / -4.39%
|
19.00
|
20.00
|
18.70
|
19.60
|
19.60
|
1.36
|
40,000
|
|
|
11/18/2009
|
-0.20 / -0.97%
|
20.60
|
20.60
|
19.70
|
20.50
|
20.50
|
1.42
|
62,500
|
|
|
11/17/2009
|
+0.20 / +0.98%
|
21.90
|
21.90
|
19.80
|
20.70
|
20.70
|
1.44
|
50,300
|
|
|
11/16/2009
|
+1.10 / +5.67%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.50
|
1.42
|
38,000
|
|
|
11/13/2009
|
+0.60 / +3.19%
|
18.80
|
19.40
|
18.60
|
19.40
|
19.40
|
1.35
|
31,500
|
|
|
11/12/2009
|
0.00 / 0.00%
|
17.50
|
20.00
|
17.50
|
18.80
|
18.80
|
1.31
|
121,700
|
|
|
11/11/2009
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.31
|
12,200
|
|
|
11/10/2009
|
-1.50 / -6.91%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.40
|
5,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|