|
Closing price on 1/26/2022
|
|
| Open |
13.55 |
| High |
14.45 |
| Low |
13.30 |
| Volume |
400 |
| Split-adjusted Price |
11.38 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.25 / +1.85%
|
13.55
|
14.45
|
13.30
|
13.80
|
13.78
|
11.38
|
400
|
|
|
1/25/2022
|
-1.00 / -6.87%
|
13.65
|
14.45
|
13.55
|
13.55
|
13.59
|
11.18
|
3,400
|
|
|
1/24/2022
|
-0.25 / -1.69%
|
13.80
|
14.55
|
13.80
|
14.55
|
13.80
|
12.00
|
1,100
|
|
|
1/21/2022
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.40
|
12.21
|
400
|
|
|
1/20/2022
|
+0.85 / +6.09%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.81
|
12.21
|
2,300
|
|
|
1/19/2022
|
+0.90 / +6.90%
|
12.25
|
13.95
|
12.25
|
13.95
|
13.66
|
11.51
|
6,100
|
|
|
1/18/2022
|
-0.75 / -5.43%
|
12.85
|
13.05
|
12.85
|
13.05
|
12.95
|
10.77
|
200
|
|
|
1/17/2022
|
+0.25 / +1.85%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.89
|
11.38
|
1,400
|
|
|
1/14/2022
|
-0.70 / -4.91%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.97
|
11.18
|
1,300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
11.76
|
0
|
|
|
1/12/2022
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
11.76
|
0
|
|
|
1/11/2022
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
11.76
|
0
|
|
|
1/10/2022
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.25
|
14.25
|
14.26
|
11.76
|
600
|
|
|
1/7/2022
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.80
|
1,000
|
|
|
1/6/2022
|
+0.50 / +3.55%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.55
|
12.04
|
1,600
|
|
|
1/5/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.63
|
300
|
|
|
1/4/2022
|
-0.45 / -3.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.23
|
11.55
|
5,800
|
|
|
12/31/2021
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.55
|
11.92
|
1,100
|
|
|
12/30/2021
|
+0.55 / +3.87%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.78
|
12.17
|
1,200
|
|
|
12/29/2021
|
-0.55 / -3.73%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.40
|
11.71
|
1,400
|
|
|
12/28/2021
|
-0.05 / -0.34%
|
14.05
|
14.80
|
14.05
|
14.75
|
14.71
|
12.17
|
1,000
|
|
|
12/27/2021
|
+0.25 / +1.72%
|
15.50
|
15.50
|
14.55
|
14.80
|
15.00
|
12.21
|
600
|
|
|
12/24/2021
|
-0.95 / -6.13%
|
15.20
|
15.40
|
14.55
|
14.55
|
14.57
|
12.00
|
10,200
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.82
|
12.79
|
1,400
|
|
|
12/22/2021
|
+0.80 / +5.44%
|
15.25
|
15.50
|
15.25
|
15.50
|
15.50
|
12.79
|
700
|
|
|
12/21/2021
|
+0.95 / +6.91%
|
13.75
|
14.70
|
13.40
|
14.70
|
14.43
|
12.13
|
5,200
|
|
|
12/20/2021
|
-0.75 / -5.17%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
11.34
|
200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.54
|
11.96
|
2,600
|
|
|
12/16/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
11.96
|
300
|
|
|
12/15/2021
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.96
|
300
|
|
|