|
Closing price on 6/1/2015
|
|
| Open |
26.30 |
| High |
26.80 |
| Low |
25.80 |
| Volume |
169,997 |
| Split-adjusted Price |
8.19 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.50 / +1.94%
|
26.30
|
26.80
|
25.80
|
26.30
|
26.41
|
8.19
|
169,997
|
|
|
5/29/2015
|
+0.80 / +3.20%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.52
|
8.03
|
389,600
|
|
|
5/28/2015
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.80
|
25.00
|
24.92
|
7.78
|
159,900
|
|
|
5/27/2015
|
0.00 / 0.00%
|
24.70
|
25.20
|
24.70
|
24.90
|
24.99
|
7.75
|
148,700
|
|
|
5/26/2015
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.80
|
24.90
|
25.04
|
7.75
|
121,300
|
|
|
5/25/2015
|
+0.20 / +0.81%
|
24.80
|
25.30
|
24.80
|
25.00
|
24.98
|
7.78
|
151,900
|
|
|
5/22/2015
|
-0.10 / -0.40%
|
24.90
|
25.10
|
24.70
|
24.80
|
24.90
|
7.72
|
110,900
|
|
|
5/21/2015
|
+0.50 / +2.05%
|
24.40
|
25.00
|
24.00
|
24.90
|
24.48
|
7.75
|
211,900
|
|
|
5/20/2015
|
+1.10 / +4.72%
|
23.10
|
24.60
|
23.10
|
24.40
|
23.89
|
7.60
|
153,400
|
|
|
5/19/2015
|
+0.90 / +4.02%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.00
|
7.25
|
137,537
|
|
|
5/18/2015
|
-0.70 / -3.03%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.80
|
6.97
|
177,310
|
|
|
5/15/2015
|
-0.70 / -2.94%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.57
|
7.19
|
172,740
|
|
|
5/14/2015
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.70
|
23.80
|
23.84
|
7.41
|
42,750
|
|
|
5/13/2015
|
+0.30 / +1.26%
|
23.90
|
24.30
|
23.60
|
24.20
|
23.93
|
7.54
|
108,826
|
|
|
5/12/2015
|
+0.30 / +1.27%
|
25.30
|
25.30
|
23.60
|
23.90
|
23.92
|
7.44
|
199,910
|
|
|
5/11/2015
|
-0.40 / -1.67%
|
24.10
|
24.50
|
23.60
|
23.60
|
24.14
|
7.35
|
128,000
|
|
|
5/8/2015
|
+0.30 / +1.27%
|
23.90
|
24.40
|
23.80
|
24.00
|
24.07
|
7.47
|
93,000
|
|
|
5/7/2015
|
+0.90 / +3.95%
|
22.90
|
23.80
|
22.90
|
23.70
|
23.41
|
7.38
|
220,361
|
|
|
5/6/2015
|
-0.70 / -2.98%
|
23.30
|
23.70
|
22.50
|
22.80
|
23.04
|
7.10
|
89,500
|
|
|
5/5/2015
|
+0.50 / +2.17%
|
23.00
|
23.60
|
22.40
|
23.50
|
22.95
|
7.32
|
180,600
|
|
|
5/4/2015
|
-2.10 / -8.37%
|
25.10
|
25.10
|
23.00
|
23.00
|
24.61
|
7.16
|
223,310
|
|
|
4/27/2015
|
-0.20 / -0.79%
|
25.20
|
25.30
|
25.00
|
25.10
|
25.11
|
7.82
|
90,500
|
|
|
4/24/2015
|
+0.30 / +1.20%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.30
|
7.88
|
37,000
|
|
|
4/23/2015
|
-0.40 / -1.57%
|
25.30
|
25.40
|
25.00
|
25.00
|
25.25
|
7.78
|
139,700
|
|
|
4/22/2015
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.46
|
7.91
|
97,300
|
|
|
4/21/2015
|
-0.30 / -1.16%
|
26.10
|
26.10
|
25.40
|
25.50
|
25.69
|
7.94
|
94,500
|
|
|
4/20/2015
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.50
|
25.80
|
25.73
|
8.03
|
162,200
|
|
|
4/17/2015
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.40
|
25.40
|
25.63
|
7.91
|
96,900
|
|
|
4/16/2015
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.60
|
8.00
|
163,400
|
|
|
4/15/2015
|
+0.10 / +0.39%
|
25.50
|
26.10
|
25.50
|
25.60
|
25.82
|
7.97
|
86,221
|
|
|