|
Closing price on 5/23/2014
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
14,200 |
| Split-adjusted Price |
2.75 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.40
|
15.00
|
15.00
|
2.75
|
14,200
|
|
|
5/22/2014
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
2.70
|
21,350
|
|
|
5/21/2014
|
-0.50 / -3.27%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.72
|
8,700
|
|
|
5/20/2014
|
-0.10 / -0.65%
|
13.90
|
15.30
|
13.90
|
15.30
|
15.30
|
2.81
|
40,600
|
|
|
5/19/2014
|
+0.50 / +3.36%
|
15.80
|
15.80
|
13.50
|
15.40
|
15.40
|
2.83
|
1,900
|
|
|
5/16/2014
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
2.74
|
4,300
|
|
|
5/15/2014
|
-0.30 / -2.04%
|
14.90
|
14.90
|
13.30
|
14.40
|
14.40
|
2.64
|
86,300
|
|
|
5/14/2014
|
+0.20 / +1.38%
|
14.30
|
15.30
|
13.40
|
14.70
|
14.70
|
2.70
|
9,800
|
|
|
5/13/2014
|
-1.00 / -6.45%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.50
|
2.66
|
78,300
|
|
|
5/12/2014
|
-0.70 / -4.32%
|
16.40
|
16.40
|
14.60
|
15.50
|
15.50
|
2.85
|
31,800
|
|
|
5/9/2014
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.50
|
16.20
|
16.20
|
2.98
|
43,600
|
|
|
5/8/2014
|
-1.60 / -9.76%
|
15.50
|
16.00
|
14.80
|
14.80
|
14.80
|
2.72
|
75,600
|
|
|
5/7/2014
|
+0.50 / +3.14%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
3.01
|
135,500
|
|
|
5/6/2014
|
-0.10 / -0.63%
|
16.90
|
16.90
|
15.50
|
15.90
|
15.90
|
2.92
|
5,500
|
|
|
5/5/2014
|
-1.10 / -6.43%
|
17.40
|
17.40
|
16.00
|
16.00
|
16.00
|
2.94
|
3,500
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.00
|
17.10
|
17.10
|
3.14
|
4,700
|
|
|
4/28/2014
|
-0.10 / -0.58%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.10
|
3.14
|
4,300
|
|
|
4/25/2014
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.16
|
150
|
|
|
4/24/2014
|
+0.70 / +4.19%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.40
|
3.20
|
102,200
|
|
|
4/23/2014
|
+0.20 / +1.21%
|
16.50
|
16.70
|
15.70
|
16.70
|
16.70
|
3.07
|
800
|
|
|
4/22/2014
|
+0.90 / +5.77%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
3.03
|
20,150
|
|
|
4/21/2014
|
-1.00 / -6.02%
|
15.00
|
16.50
|
15.00
|
15.60
|
15.60
|
2.86
|
10,000
|
|
|
4/18/2014
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
3.05
|
41,215
|
|
|
4/17/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
3.09
|
30,400
|
|
|
4/16/2014
|
-0.20 / -1.18%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
3.07
|
14,300
|
|
|
4/15/2014
|
-0.60 / -3.43%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.90
|
3.10
|
7,800
|
|
|
4/14/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.80
|
17.50
|
17.50
|
3.21
|
1,300
|
|
|
4/11/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
3.21
|
7,800
|
|
|
4/10/2014
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
3.21
|
30,575
|
|
|
4/8/2014
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
3.23
|
28,284
|
|
|