|
Closing price on 8/29/2016
|
|
| Open |
39.90 |
| High |
40.00 |
| Low |
38.40 |
| Volume |
554,484 |
| Split-adjusted Price |
15.80 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-1.50 / -3.76%
|
39.90
|
40.00
|
38.40
|
38.40
|
39.31
|
15.80
|
554,484
|
|
|
8/26/2016
|
+1.10 / +2.84%
|
38.80
|
39.90
|
38.80
|
39.90
|
39.23
|
16.42
|
549,490
|
|
|
8/25/2016
|
+2.00 / +5.43%
|
36.70
|
39.20
|
36.00
|
38.80
|
38.08
|
15.97
|
1,026,666
|
|
|
8/24/2016
|
0.00 / 0.00%
|
36.80
|
37.20
|
36.60
|
36.80
|
36.88
|
15.14
|
313,280
|
|
|
8/23/2016
|
+1.00 / +2.79%
|
35.70
|
36.80
|
35.50
|
36.80
|
36.50
|
15.14
|
611,885
|
|
|
8/22/2016
|
-0.50 / -1.38%
|
36.30
|
36.50
|
35.80
|
35.80
|
36.10
|
14.73
|
305,090
|
|
|
8/19/2016
|
-0.10 / -0.27%
|
36.80
|
37.40
|
36.30
|
36.30
|
36.40
|
14.94
|
380,600
|
|
|
8/18/2016
|
-0.70 / -1.89%
|
36.90
|
37.30
|
36.30
|
36.40
|
36.66
|
14.98
|
452,640
|
|
|
8/17/2016
|
+0.60 / +1.64%
|
36.50
|
37.50
|
36.00
|
37.10
|
37.00
|
15.27
|
681,010
|
|
|
8/16/2016
|
+1.00 / +2.82%
|
35.90
|
37.00
|
34.50
|
36.50
|
36.62
|
15.02
|
788,300
|
|
|
8/15/2016
|
+1.80 / +5.34%
|
33.30
|
35.50
|
33.30
|
35.50
|
34.68
|
14.61
|
823,090
|
|
|
8/12/2016
|
-0.30 / -0.88%
|
34.20
|
34.90
|
33.40
|
33.70
|
33.92
|
13.87
|
442,650
|
|
|
8/11/2016
|
-0.10 / -0.29%
|
34.10
|
34.40
|
33.60
|
34.00
|
34.10
|
13.99
|
342,100
|
|
|
8/10/2016
|
+1.10 / +3.33%
|
33.00
|
34.10
|
32.50
|
34.10
|
33.70
|
14.03
|
534,840
|
|
|
8/9/2016
|
+1.20 / +3.77%
|
32.00
|
33.00
|
31.80
|
33.00
|
32.60
|
13.58
|
445,480
|
|
|
8/8/2016
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.40
|
31.80
|
31.57
|
13.09
|
256,610
|
|
|
8/5/2016
|
-0.10 / -0.32%
|
31.20
|
31.70
|
30.80
|
31.40
|
31.39
|
12.92
|
363,090
|
|
|
8/4/2016
|
-0.30 / -0.94%
|
31.80
|
32.30
|
31.40
|
31.50
|
31.96
|
12.96
|
243,860
|
|
|
8/3/2016
|
+0.50 / +1.60%
|
31.20
|
32.00
|
31.10
|
31.80
|
31.67
|
13.09
|
252,870
|
|
|
8/2/2016
|
-1.10 / -3.40%
|
32.20
|
34.00
|
31.20
|
31.30
|
31.64
|
12.88
|
687,411
|
|
|
8/1/2016
|
-1.00 / -2.99%
|
33.40
|
33.40
|
32.10
|
32.40
|
32.64
|
13.33
|
448,470
|
|
|
7/29/2016
|
-0.20 / -0.60%
|
33.60
|
34.10
|
33.20
|
33.40
|
33.53
|
13.74
|
494,070
|
|
|
7/28/2016
|
-0.50 / -1.47%
|
34.30
|
34.60
|
33.60
|
33.60
|
33.94
|
13.83
|
501,530
|
|
|
7/27/2016
|
+0.20 / +0.59%
|
33.90
|
34.50
|
33.90
|
34.10
|
34.24
|
14.03
|
344,633
|
|
|
7/26/2016
|
-0.90 / -2.59%
|
34.80
|
34.80
|
33.90
|
33.90
|
34.20
|
13.95
|
374,700
|
|
|
7/25/2016
|
+0.20 / +0.58%
|
34.60
|
35.20
|
34.50
|
34.80
|
34.74
|
14.32
|
247,610
|
|
|
7/22/2016
|
-0.90 / -2.54%
|
35.60
|
35.60
|
33.70
|
34.60
|
35.50
|
14.24
|
776,650
|
|
|
7/21/2016
|
+0.40 / +1.14%
|
35.50
|
36.30
|
35.10
|
35.50
|
35.68
|
14.61
|
698,150
|
|
|
7/20/2016
|
-0.20 / -0.57%
|
35.40
|
36.00
|
34.80
|
35.10
|
35.27
|
14.44
|
410,030
|
|
|
7/19/2016
|
+2.10 / +6.33%
|
33.20
|
36.00
|
33.20
|
35.30
|
34.92
|
14.53
|
1,615,333
|
|
|