|
Closing price on 12/4/2019
|
|
| Open |
20.35 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
79,350 |
| Split-adjusted Price |
18.06 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.35 / +1.74%
|
20.35
|
20.50
|
20.10
|
20.50
|
20.30
|
18.06
|
79,350
|
|
|
12/3/2019
|
-0.35 / -1.71%
|
20.60
|
20.60
|
20.10
|
20.15
|
20.24
|
17.75
|
136,220
|
|
|
12/2/2019
|
-0.20 / -0.97%
|
20.60
|
20.85
|
20.35
|
20.50
|
20.50
|
18.06
|
62,870
|
|
|
11/29/2019
|
+0.20 / +0.98%
|
20.70
|
20.80
|
20.35
|
20.70
|
20.57
|
18.23
|
36,070
|
|
|
11/28/2019
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.40
|
20.50
|
20.55
|
18.06
|
255,970
|
|
|
11/27/2019
|
-0.55 / -2.56%
|
21.40
|
21.45
|
20.90
|
20.90
|
21.21
|
18.41
|
142,790
|
|
|
11/26/2019
|
+0.30 / +1.42%
|
21.40
|
21.45
|
21.15
|
21.45
|
21.28
|
18.89
|
110,890
|
|
|
11/25/2019
|
-0.75 / -3.42%
|
21.80
|
22.00
|
20.50
|
21.15
|
21.45
|
18.63
|
317,130
|
|
|
11/22/2019
|
-0.45 / -2.01%
|
22.40
|
22.45
|
21.90
|
21.90
|
22.10
|
19.29
|
231,370
|
|
|
11/21/2019
|
+0.05 / +0.22%
|
22.25
|
22.50
|
22.25
|
22.35
|
22.33
|
19.69
|
70,210
|
|
|
11/20/2019
|
-0.25 / -1.11%
|
22.35
|
22.60
|
22.25
|
22.30
|
22.31
|
19.64
|
86,590
|
|
|
11/19/2019
|
+0.20 / +0.89%
|
22.15
|
22.55
|
22.15
|
22.55
|
22.39
|
19.86
|
98,410
|
|
|
11/18/2019
|
+0.25 / +1.13%
|
22.20
|
22.40
|
22.10
|
22.35
|
22.24
|
19.69
|
107,690
|
|
|
11/15/2019
|
-0.20 / -0.90%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.26
|
19.47
|
202,970
|
|
|
11/14/2019
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.30
|
22.30
|
22.45
|
19.64
|
130,770
|
|
|
11/13/2019
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.35
|
22.40
|
22.43
|
19.73
|
64,330
|
|
|
11/12/2019
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.00
|
22.40
|
22.24
|
19.73
|
237,710
|
|
|
11/11/2019
|
-0.85 / -3.69%
|
23.05
|
23.10
|
22.20
|
22.20
|
22.52
|
19.55
|
825,370
|
|
|
11/8/2019
|
-0.05 / -0.22%
|
23.35
|
23.35
|
23.00
|
23.05
|
23.13
|
20.30
|
259,760
|
|
|
11/7/2019
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.05
|
23.10
|
23.15
|
20.35
|
206,300
|
|
|
11/6/2019
|
+0.20 / +0.87%
|
23.20
|
23.50
|
22.95
|
23.30
|
23.17
|
20.52
|
356,010
|
|
|
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
|
|
|