Closing price on 5/30/2025
|
|
Open |
8.35 |
High |
8.35 |
Low |
8.00 |
Volume |
4,800 |
Split-adjusted Price |
8.30 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
CMV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+0.35 / +4.40%
|
8.35
|
8.35
|
8.00
|
8.30
|
8.13
|
8.30
|
4,800
|
|
5/29/2025
|
-0.36 / -4.33%
|
7.90
|
8.30
|
7.90
|
7.95
|
8.02
|
7.95
|
900
|
|
5/28/2025
|
-0.34 / -3.93%
|
8.65
|
8.70
|
8.05
|
8.31
|
8.11
|
8.31
|
35,400
|
|
5/27/2025
|
-0.65 / -6.99%
|
9.30
|
9.30
|
8.65
|
8.65
|
8.69
|
8.65
|
9,300
|
|
5/26/2025
|
+0.39 / +4.38%
|
8.91
|
9.40
|
8.91
|
9.30
|
9.14
|
9.30
|
1,100
|
|
5/23/2025
|
-0.67 / -6.99%
|
9.49
|
9.99
|
8.91
|
8.91
|
9.08
|
8.91
|
45,600
|
|
5/22/2025
|
+0.49 / +5.39%
|
9.70
|
9.70
|
8.51
|
9.58
|
9.18
|
9.58
|
1,900
|
|
5/21/2025
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.50
|
9.09
|
9.05
|
9.09
|
52,000
|
|
5/20/2025
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
8.50
|
200
|
|
5/19/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/16/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/15/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/14/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/13/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/12/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/9/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.54
|
8.60
|
4,200
|
|
5/8/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
5/7/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
5/6/2025
|
+0.07 / +0.82%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
17,000
|
|
5/5/2025
|
+0.53 / +6.63%
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
100
|
|
4/29/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
4/28/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
4/25/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
600
|
|
4/24/2025
|
-0.55 / -6.43%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
4/23/2025
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
0
|
|
4/22/2025
|
+0.55 / +6.88%
|
8.56
|
8.56
|
8.55
|
8.55
|
8.56
|
8.55
|
700
|
|
4/21/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
4/18/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
4/17/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
4/16/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|