|
Closing price on 9/5/2014
|
|
| Open |
24.40 |
| High |
25.30 |
| Low |
23.90 |
| Volume |
313,720 |
| Split-adjusted Price |
5.11 |
|
|
CVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+1.60 / +6.75%
|
24.40
|
25.30
|
23.90
|
25.30
|
25.30
|
5.11
|
313,720
|
|
|
9/4/2014
|
+0.20 / +0.85%
|
23.50
|
24.40
|
23.40
|
23.70
|
23.70
|
4.79
|
244,400
|
|
|
9/3/2014
|
-0.90 / -3.69%
|
24.10
|
24.20
|
23.50
|
23.50
|
23.50
|
4.75
|
256,800
|
|
|
8/29/2014
|
+0.20 / +0.83%
|
23.80
|
24.40
|
23.70
|
24.40
|
24.40
|
4.93
|
113,900
|
|
|
8/28/2014
|
-0.30 / -1.22%
|
24.00
|
25.10
|
24.00
|
24.20
|
24.20
|
4.89
|
142,300
|
|
|
8/27/2014
|
+0.30 / +1.24%
|
24.20
|
24.70
|
23.80
|
24.50
|
24.50
|
4.95
|
298,113
|
|
|
8/26/2014
|
-0.80 / -3.20%
|
25.00
|
25.50
|
24.10
|
24.20
|
24.20
|
4.89
|
206,600
|
|
|
8/25/2014
|
+1.10 / +4.60%
|
24.00
|
25.90
|
24.00
|
25.00
|
25.00
|
5.05
|
273,235
|
|
|
8/22/2014
|
+2.10 / +9.63%
|
21.80
|
23.90
|
21.80
|
23.90
|
23.90
|
4.83
|
327,900
|
|
|
8/21/2014
|
+0.80 / +3.81%
|
21.00
|
22.10
|
21.00
|
21.80
|
21.80
|
4.40
|
146,000
|
|
|
8/20/2014
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.40
|
21.00
|
21.00
|
4.24
|
120,100
|
|
|
8/19/2014
|
+0.40 / +1.98%
|
20.00
|
21.00
|
19.90
|
20.60
|
20.60
|
4.16
|
141,125
|
|
|
8/18/2014
|
-0.40 / -1.94%
|
20.20
|
20.60
|
20.10
|
20.20
|
20.20
|
4.08
|
89,900
|
|
|
8/15/2014
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.20
|
20.60
|
20.60
|
4.16
|
85,300
|
|
|
8/14/2014
|
+0.90 / +4.55%
|
19.70
|
21.70
|
19.70
|
20.70
|
20.70
|
4.18
|
198,200
|
|
|
8/13/2014
|
-0.20 / -1.00%
|
20.00
|
20.20
|
19.70
|
19.80
|
19.80
|
4.00
|
94,287
|
|
|
8/12/2014
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.40
|
20.00
|
20.00
|
4.04
|
122,332
|
|
|
8/11/2014
|
+1.50 / +8.11%
|
19.10
|
20.20
|
18.80
|
20.00
|
20.00
|
4.04
|
354,300
|
|
|
8/8/2014
|
+1.10 / +6.32%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
3.74
|
225,268
|
|
|
8/7/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.40
|
3.52
|
65,700
|
|
|
8/6/2014
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
3.49
|
80,900
|
|
|
8/5/2014
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.60
|
3.56
|
78,622
|
|
|
8/4/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
3.52
|
75,000
|
|
|
8/1/2014
|
+0.50 / +2.96%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.40
|
3.52
|
127,000
|
|
|
7/31/2014
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.90
|
3.41
|
52,346
|
|
|
7/30/2014
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
3.35
|
30,200
|
|
|
7/29/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
3.43
|
52,400
|
|
|
7/28/2014
|
-0.30 / -1.71%
|
17.20
|
17.30
|
16.70
|
17.20
|
17.20
|
3.47
|
125,300
|
|
|
7/25/2014
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
3.54
|
60,523
|
|
|
7/24/2014
|
-0.30 / -1.64%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
3.64
|
158,400
|
|
|