|
Closing price on 6/7/2016
|
|
| Open |
26.70 |
| High |
26.90 |
| Low |
26.40 |
| Volume |
241,085 |
| Split-adjusted Price |
10.10 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
-0.20 / -0.75%
|
26.70
|
26.90
|
26.40
|
26.50
|
26.59
|
10.10
|
241,085
|
|
|
6/6/2016
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.50
|
26.70
|
26.97
|
10.17
|
311,850
|
|
|
6/3/2016
|
+0.40 / +1.52%
|
26.60
|
27.20
|
26.60
|
26.80
|
26.85
|
10.21
|
314,990
|
|
|
6/2/2016
|
+0.40 / +1.54%
|
25.90
|
26.50
|
25.80
|
26.40
|
26.15
|
10.06
|
311,330
|
|
|
6/1/2016
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.21
|
9.91
|
210,760
|
|
|
5/31/2016
|
+1.00 / +4.00%
|
25.10
|
26.10
|
25.10
|
26.00
|
25.78
|
9.91
|
299,355
|
|
|
5/30/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.06
|
9.53
|
126,400
|
|
|
5/27/2016
|
-0.20 / -0.79%
|
25.10
|
25.30
|
24.80
|
25.00
|
25.02
|
9.53
|
313,141
|
|
|
5/26/2016
|
-0.50 / -1.95%
|
25.40
|
25.70
|
25.00
|
25.20
|
25.24
|
9.60
|
188,920
|
|
|
5/25/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.70
|
25.64
|
9.79
|
93,700
|
|
|
5/24/2016
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.40
|
25.70
|
25.51
|
9.79
|
129,631
|
|
|
5/23/2016
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.60
|
9.75
|
67,010
|
|
|
5/20/2016
|
+0.30 / +1.18%
|
25.30
|
25.70
|
25.30
|
25.70
|
25.45
|
9.79
|
115,900
|
|
|
5/19/2016
|
+0.30 / +1.20%
|
25.10
|
25.50
|
25.10
|
25.40
|
25.10
|
9.68
|
195,165
|
|
|
5/18/2016
|
-0.60 / -2.33%
|
25.70
|
25.90
|
25.10
|
25.10
|
25.52
|
9.56
|
310,710
|
|
|
5/17/2016
|
+0.10 / +0.39%
|
25.70
|
26.10
|
25.60
|
25.70
|
25.60
|
9.79
|
415,360
|
|
|
5/16/2016
|
-0.20 / -0.78%
|
25.80
|
26.40
|
25.60
|
25.60
|
25.93
|
9.75
|
271,040
|
|
|
5/13/2016
|
-0.80 / -3.01%
|
26.60
|
26.60
|
25.70
|
25.80
|
26.18
|
9.83
|
357,820
|
|
|
5/12/2016
|
-0.20 / -0.75%
|
26.80
|
27.10
|
26.40
|
26.60
|
26.80
|
10.14
|
266,610
|
|
|
5/11/2016
|
+0.30 / +1.13%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.56
|
10.21
|
268,260
|
|
|
5/10/2016
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.30
|
26.50
|
26.51
|
10.10
|
360,150
|
|
|
5/9/2016
|
+0.30 / +1.13%
|
26.70
|
27.40
|
26.70
|
26.90
|
27.08
|
10.25
|
658,145
|
|
|
5/6/2016
|
+0.40 / +1.53%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.69
|
10.14
|
728,420
|
|
|
5/5/2016
|
-0.80 / -2.96%
|
27.50
|
27.70
|
26.20
|
26.20
|
27.20
|
9.98
|
877,600
|
|
|
5/4/2016
|
+1.00 / +3.85%
|
25.90
|
27.00
|
25.50
|
27.00
|
26.58
|
10.29
|
1,232,811
|
|
|
4/29/2016
|
+1.50 / +6.12%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.42
|
9.91
|
850,479
|
|
|
4/28/2016
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.40
|
24.50
|
24.56
|
9.34
|
252,716
|
|
|
4/27/2016
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.40
|
24.50
|
24.61
|
9.34
|
456,520
|
|
|
4/26/2016
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.90
|
24.90
|
25.02
|
9.49
|
371,756
|
|
|
4/25/2016
|
+0.60 / +2.46%
|
24.40
|
25.40
|
24.40
|
25.00
|
25.20
|
9.53
|
863,886
|
|
|