|
Closing price on 3/1/2017
|
|
| Open |
52.60 |
| High |
54.10 |
| Low |
51.80 |
| Volume |
744,530 |
| Split-adjusted Price |
22.26 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
+1.50 / +2.85%
|
52.60
|
54.10
|
51.80
|
54.10
|
52.98
|
22.26
|
744,530
|
|
|
2/28/2017
|
-2.30 / -4.19%
|
55.00
|
55.40
|
52.60
|
52.60
|
53.96
|
21.64
|
639,943
|
|
|
2/27/2017
|
+2.90 / +5.58%
|
52.20
|
54.90
|
51.90
|
54.90
|
53.27
|
22.59
|
591,030
|
|
|
2/24/2017
|
+1.40 / +2.77%
|
50.90
|
54.00
|
50.60
|
52.00
|
52.25
|
21.40
|
798,170
|
|
|
2/23/2017
|
-1.10 / -2.13%
|
52.00
|
52.40
|
49.50
|
50.60
|
51.12
|
20.82
|
531,334
|
|
|
2/22/2017
|
+0.30 / +0.58%
|
51.40
|
52.40
|
50.30
|
51.70
|
51.54
|
21.27
|
508,860
|
|
|
2/21/2017
|
-0.20 / -0.39%
|
51.60
|
51.70
|
50.80
|
51.40
|
51.13
|
21.15
|
447,488
|
|
|
2/20/2017
|
+0.50 / +0.98%
|
51.20
|
52.90
|
50.00
|
51.60
|
51.90
|
21.23
|
530,830
|
|
|
2/17/2017
|
+4.60 / +9.89%
|
46.50
|
51.10
|
46.40
|
51.10
|
47.27
|
21.03
|
925,200
|
|
|
2/16/2017
|
-0.60 / -1.27%
|
47.50
|
48.20
|
46.40
|
46.50
|
47.45
|
19.13
|
1,053,227
|
|
|
2/15/2017
|
+0.20 / +0.43%
|
47.00
|
47.80
|
46.60
|
47.10
|
47.13
|
19.38
|
274,480
|
|
|
2/14/2017
|
-1.00 / -2.09%
|
47.70
|
48.00
|
46.70
|
46.90
|
47.30
|
19.30
|
537,700
|
|
|
2/13/2017
|
+0.70 / +1.48%
|
47.20
|
48.50
|
46.60
|
47.90
|
47.49
|
19.71
|
561,943
|
|
|
2/10/2017
|
+1.30 / +2.83%
|
46.50
|
47.40
|
46.00
|
47.20
|
46.97
|
19.42
|
473,700
|
|
|
2/9/2017
|
+1.40 / +3.15%
|
44.50
|
45.90
|
44.40
|
45.90
|
45.44
|
18.89
|
717,010
|
|
|
2/8/2017
|
-0.60 / -1.33%
|
45.10
|
45.10
|
43.70
|
44.50
|
44.26
|
18.31
|
906,492
|
|
|
2/7/2017
|
-0.20 / -0.44%
|
45.30
|
45.80
|
45.10
|
45.10
|
45.43
|
18.56
|
487,145
|
|
|
2/6/2017
|
+0.10 / +0.22%
|
45.60
|
46.20
|
45.30
|
45.30
|
45.67
|
18.64
|
439,810
|
|
|
2/3/2017
|
-1.30 / -2.80%
|
46.70
|
46.80
|
45.00
|
45.20
|
45.40
|
18.60
|
564,398
|
|
|
2/2/2017
|
+1.90 / +4.26%
|
44.70
|
46.50
|
44.70
|
46.50
|
45.36
|
19.13
|
349,100
|
|
|
1/25/2017
|
+1.10 / +2.53%
|
43.80
|
44.60
|
43.60
|
44.60
|
44.14
|
18.35
|
284,100
|
|
|
1/24/2017
|
+1.00 / +2.35%
|
42.60
|
43.80
|
42.50
|
43.50
|
43.04
|
17.90
|
369,930
|
|
|
1/23/2017
|
+1.10 / +2.66%
|
41.60
|
44.50
|
41.60
|
42.50
|
43.25
|
17.49
|
666,740
|
|
|
1/20/2017
|
+3.70 / +9.81%
|
38.00
|
41.40
|
38.00
|
41.40
|
40.20
|
17.04
|
546,580
|
|
|
1/19/2017
|
-0.70 / -1.82%
|
38.50
|
38.50
|
37.70
|
37.70
|
38.13
|
15.51
|
58,510
|
|
|
1/18/2017
|
+0.10 / +0.26%
|
38.30
|
38.70
|
38.30
|
38.40
|
38.52
|
15.80
|
85,200
|
|
|
1/17/2017
|
+0.10 / +0.26%
|
38.20
|
38.90
|
38.20
|
38.30
|
38.48
|
15.76
|
181,360
|
|
|
1/16/2017
|
-0.50 / -1.29%
|
38.70
|
38.70
|
38.20
|
38.20
|
38.37
|
15.72
|
70,400
|
|
|
1/13/2017
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.90
|
15.92
|
85,500
|
|
|
1/12/2017
|
+1.00 / +2.64%
|
38.20
|
39.10
|
37.90
|
38.90
|
38.63
|
16.01
|
271,200
|
|
|