|
Closing price on 1/7/2022
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
1,000 |
| Split-adjusted Price |
11.32 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.32
|
1,000
|
|
|
1/6/2022
|
+0.50 / +3.55%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.55
|
11.55
|
1,600
|
|
|
1/5/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.16
|
300
|
|
|
1/4/2022
|
-0.45 / -3.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.23
|
11.08
|
5,800
|
|
|
12/31/2021
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.55
|
11.43
|
1,100
|
|
|
12/30/2021
|
+0.55 / +3.87%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.78
|
11.67
|
1,200
|
|
|
12/29/2021
|
-0.55 / -3.73%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.40
|
11.24
|
1,400
|
|
|
12/28/2021
|
-0.05 / -0.34%
|
14.05
|
14.80
|
14.05
|
14.75
|
14.71
|
11.67
|
1,000
|
|
|
12/27/2021
|
+0.25 / +1.72%
|
15.50
|
15.50
|
14.55
|
14.80
|
15.00
|
11.71
|
600
|
|
|
12/24/2021
|
-0.95 / -6.13%
|
15.20
|
15.40
|
14.55
|
14.55
|
14.57
|
11.51
|
10,200
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.82
|
12.26
|
1,400
|
|
|
12/22/2021
|
+0.80 / +5.44%
|
15.25
|
15.50
|
15.25
|
15.50
|
15.50
|
12.26
|
700
|
|
|
12/21/2021
|
+0.95 / +6.91%
|
13.75
|
14.70
|
13.40
|
14.70
|
14.43
|
11.63
|
5,200
|
|
|
12/20/2021
|
-0.75 / -5.17%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
10.88
|
200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.54
|
11.47
|
2,600
|
|
|
12/16/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
11.47
|
300
|
|
|
12/15/2021
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.47
|
300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.95
|
0
|
|
|
12/13/2021
|
-0.10 / -0.66%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.02
|
11.95
|
3,500
|
|
|
12/10/2021
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.03
|
4,000
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.47
|
0
|
|
|
12/8/2021
|
-0.65 / -4.29%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
11.47
|
700
|
|
|
12/7/2021
|
-0.55 / -3.50%
|
15.20
|
15.20
|
15.15
|
15.15
|
15.16
|
11.99
|
3,000
|
|
|
12/6/2021
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.71
|
12.42
|
700
|
|
|
12/3/2021
|
+1.00 / +6.45%
|
16.55
|
16.55
|
15.90
|
16.50
|
16.52
|
13.06
|
11,500
|
|
|
12/2/2021
|
+1.00 / +6.90%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.44
|
12.26
|
9,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.47
|
0
|
|
|
11/30/2021
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.54
|
11.47
|
3,400
|
|
|
11/29/2021
|
-0.70 / -4.59%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
11.51
|
100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
12.07
|
0
|
|
|