|
Closing price on 9/27/2016
|
|
| Open |
47.90 |
| High |
48.80 |
| Low |
47.90 |
| Volume |
272,878 |
| Split-adjusted Price |
20.00 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
+0.70 / +1.46%
|
47.90
|
48.80
|
47.90
|
48.60
|
48.49
|
20.00
|
272,878
|
|
|
9/26/2016
|
+0.50 / +1.05%
|
47.40
|
48.20
|
47.40
|
47.90
|
47.85
|
19.71
|
242,182
|
|
|
9/23/2016
|
+0.40 / +0.85%
|
47.00
|
48.00
|
47.00
|
47.40
|
47.00
|
19.50
|
141,210
|
|
|
9/22/2016
|
-1.20 / -2.49%
|
48.50
|
49.00
|
47.00
|
47.00
|
48.17
|
19.34
|
441,528
|
|
|
9/21/2016
|
+1.40 / +2.99%
|
46.80
|
48.40
|
46.70
|
48.20
|
47.71
|
19.83
|
374,910
|
|
|
9/20/2016
|
-0.10 / -0.21%
|
46.90
|
47.10
|
46.10
|
46.80
|
46.49
|
19.26
|
334,969
|
|
|
9/19/2016
|
+0.90 / +1.96%
|
46.40
|
47.40
|
46.40
|
46.90
|
47.02
|
19.30
|
360,740
|
|
|
9/16/2016
|
+3.10 / +7.23%
|
43.10
|
46.00
|
43.10
|
46.00
|
44.58
|
18.93
|
913,993
|
|
|
9/15/2016
|
+0.20 / +0.47%
|
42.70
|
43.30
|
42.40
|
42.90
|
42.87
|
17.65
|
288,400
|
|
|
9/14/2016
|
-0.20 / -0.47%
|
42.90
|
43.50
|
42.50
|
42.70
|
42.97
|
17.57
|
161,500
|
|
|
9/13/2016
|
+1.10 / +2.63%
|
41.90
|
43.20
|
41.90
|
42.90
|
42.67
|
17.65
|
309,410
|
|
|
9/12/2016
|
-1.10 / -2.56%
|
42.40
|
42.40
|
41.80
|
41.80
|
42.02
|
17.20
|
403,300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
42.80
|
43.60
|
42.70
|
42.90
|
43.15
|
17.65
|
255,020
|
|
|
9/8/2016
|
-0.20 / -0.46%
|
43.10
|
43.80
|
42.80
|
42.90
|
43.15
|
17.65
|
183,559
|
|
|
9/7/2016
|
+1.60 / +3.86%
|
41.00
|
43.10
|
40.60
|
43.10
|
41.50
|
17.74
|
622,145
|
|
|
9/6/2016
|
-0.80 / -1.89%
|
42.50
|
44.00
|
41.50
|
41.50
|
43.21
|
17.08
|
618,308
|
|
|
9/5/2016
|
+1.90 / +4.70%
|
41.50
|
42.80
|
38.50
|
42.30
|
41.76
|
17.41
|
433,300
|
|
|
9/1/2016
|
+0.90 / +2.28%
|
39.50
|
40.50
|
39.20
|
40.40
|
40.03
|
16.62
|
487,535
|
|
|
8/31/2016
|
+0.20 / +0.51%
|
39.10
|
40.20
|
39.00
|
39.50
|
39.62
|
16.25
|
327,030
|
|
|
8/30/2016
|
+0.90 / +2.34%
|
38.00
|
39.30
|
38.00
|
39.30
|
38.67
|
16.17
|
420,918
|
|
|
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
|
|
|