|
Closing price on 1/11/2023
|
|
| Open |
9.45 |
| High |
9.46 |
| Low |
9.45 |
| Volume |
200 |
| Split-adjusted Price |
8.16 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
+0.01 / +0.11%
|
9.45
|
9.46
|
9.45
|
9.46
|
9.46
|
8.16
|
200
|
|
|
1/10/2023
|
-0.65 / -6.44%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
8.15
|
100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.45
|
8.71
|
200
|
|
|
1/3/2023
|
-0.70 / -6.48%
|
10.05
|
10.50
|
10.05
|
10.10
|
10.09
|
8.71
|
4,400
|
|
|
12/30/2022
|
+0.10 / +0.93%
|
10.60
|
11.00
|
9.96
|
10.80
|
10.15
|
9.31
|
11,000
|
|
|
12/29/2022
|
+0.70 / +7.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.52
|
9.23
|
300
|
|
|
12/28/2022
|
+0.49 / +5.15%
|
9.48
|
10.15
|
9.03
|
10.00
|
9.79
|
8.62
|
6,000
|
|
|
12/27/2022
|
+0.55 / +6.14%
|
8.96
|
9.56
|
8.96
|
9.51
|
9.15
|
8.20
|
6,200
|
|
|
12/26/2022
|
0.00 / 0.00%
|
8.95
|
8.96
|
8.95
|
8.96
|
8.96
|
7.73
|
1,200
|
|
|
12/23/2022
|
+0.09 / +1.01%
|
8.87
|
8.96
|
8.80
|
8.96
|
8.82
|
7.73
|
1,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
7.65
|
0
|
|
|
12/21/2022
|
+0.26 / +3.02%
|
8.50
|
8.89
|
8.50
|
8.87
|
8.61
|
7.65
|
4,200
|
|
|
12/20/2022
|
-0.15 / -1.70%
|
8.66
|
8.66
|
8.61
|
8.65
|
8.61
|
7.46
|
800
|
|
|
12/19/2022
|
+0.18 / +2.09%
|
8.97
|
8.97
|
8.80
|
8.80
|
8.92
|
7.59
|
700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.62
|
8.62
|
8.65
|
7.43
|
1,200
|
|
|
12/15/2022
|
-0.34 / -3.79%
|
8.67
|
8.67
|
8.60
|
8.62
|
8.61
|
7.43
|
2,000
|
|
|
12/14/2022
|
+0.26 / +2.99%
|
9.00
|
9.00
|
8.75
|
8.96
|
8.94
|
7.73
|
1,500
|
|
|
12/13/2022
|
-0.45 / -4.92%
|
8.71
|
8.80
|
8.70
|
8.70
|
8.70
|
7.50
|
3,900
|
|
|
12/12/2022
|
-0.05 / -0.54%
|
9.18
|
9.18
|
9.15
|
9.15
|
9.17
|
7.89
|
200
|
|
|
12/9/2022
|
+0.09 / +0.99%
|
9.11
|
9.20
|
8.90
|
9.20
|
9.11
|
7.93
|
2,300
|
|
|
12/8/2022
|
+0.26 / +2.94%
|
9.17
|
9.22
|
9.11
|
9.11
|
9.16
|
7.86
|
4,700
|
|
|
12/7/2022
|
-0.13 / -1.45%
|
8.85
|
8.86
|
8.85
|
8.85
|
8.85
|
7.63
|
2,500
|
|
|
12/6/2022
|
-0.12 / -1.32%
|
9.00
|
9.00
|
8.95
|
8.98
|
8.99
|
7.74
|
2,600
|
|
|
12/5/2022
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.94
|
7.85
|
3,100
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.90
|
8.90
|
8.90
|
7.68
|
1,800
|
|
|
12/1/2022
|
+0.35 / +4.09%
|
8.89
|
8.90
|
8.60
|
8.90
|
8.82
|
7.68
|
7,800
|
|
|
11/30/2022
|
+0.24 / +2.89%
|
8.33
|
8.55
|
8.31
|
8.55
|
8.40
|
7.37
|
1,100
|
|
|