|
Closing price on 10/11/2022
|
|
| Open |
9.70 |
| High |
9.75 |
| Low |
9.40 |
| Volume |
5,000 |
| Split-adjusted Price |
8.11 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
-0.35 / -3.59%
|
9.70
|
9.75
|
9.40
|
9.40
|
9.67
|
8.11
|
5,000
|
|
|
10/10/2022
|
-0.05 / -0.51%
|
9.79
|
9.80
|
9.75
|
9.75
|
9.80
|
8.41
|
8,300
|
|
|
10/7/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.21
|
9.80
|
9.66
|
8.45
|
1,300
|
|
|
10/6/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.82
|
8.45
|
2,300
|
|
|
10/5/2022
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.95
|
10.00
|
10.01
|
8.62
|
1,700
|
|
|
10/4/2022
|
-0.60 / -5.63%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.02
|
8.67
|
2,600
|
|
|
10/3/2022
|
+0.20 / +1.91%
|
10.90
|
10.90
|
9.72
|
10.65
|
9.94
|
9.18
|
2,100
|
|
|
9/30/2022
|
-0.55 / -5.00%
|
10.55
|
10.90
|
10.25
|
10.45
|
10.31
|
9.01
|
4,000
|
|
|
9/29/2022
|
-0.10 / -0.90%
|
11.05
|
11.05
|
11.00
|
11.00
|
11.02
|
9.49
|
300
|
|
|
9/28/2022
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.90
|
11.10
|
11.02
|
9.57
|
700
|
|
|
9/27/2022
|
-0.50 / -4.29%
|
11.40
|
11.55
|
11.15
|
11.15
|
11.25
|
9.62
|
3,800
|
|
|
9/26/2022
|
-0.25 / -2.10%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.68
|
10.05
|
600
|
|
|
9/23/2022
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.26
|
100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
800
|
|
|
9/21/2022
|
+0.15 / +1.26%
|
11.80
|
12.10
|
11.50
|
12.10
|
11.85
|
10.43
|
2,700
|
|
|
9/20/2022
|
+0.05 / +0.42%
|
12.25
|
12.25
|
11.65
|
11.95
|
11.95
|
10.31
|
2,100
|
|
|
9/19/2022
|
-0.40 / -3.25%
|
12.05
|
12.35
|
11.90
|
11.90
|
12.01
|
10.26
|
3,400
|
|
|
9/16/2022
|
-0.85 / -6.46%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.59
|
10.61
|
3,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
11.34
|
0
|
|
|
9/14/2022
|
-0.20 / -1.50%
|
13.05
|
13.35
|
13.05
|
13.15
|
13.13
|
11.34
|
3,600
|
|
|
9/13/2022
|
+0.15 / +1.04%
|
14.40
|
14.55
|
14.10
|
14.55
|
14.27
|
11.51
|
5,400
|
|
|
9/12/2022
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.40
|
11.39
|
3,300
|
|
|
9/9/2022
|
+0.35 / +2.47%
|
14.15
|
14.50
|
14.05
|
14.50
|
14.18
|
11.47
|
3,000
|
|
|
9/8/2022
|
-0.15 / -1.05%
|
14.75
|
15.00
|
14.15
|
14.15
|
14.29
|
11.20
|
4,000
|
|
|
9/7/2022
|
-0.90 / -5.92%
|
15.00
|
15.30
|
14.30
|
14.30
|
14.71
|
11.32
|
8,700
|
|
|
9/6/2022
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.90
|
15.20
|
15.26
|
12.03
|
5,100
|
|
|
9/5/2022
|
+0.75 / +5.15%
|
14.60
|
15.45
|
14.60
|
15.30
|
14.74
|
12.11
|
5,000
|
|
|
8/31/2022
|
+0.05 / +0.34%
|
14.55
|
14.55
|
14.10
|
14.55
|
14.50
|
11.51
|
14,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.37
|
11.47
|
6,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.05
|
14.50
|
14.41
|
11.47
|
10,500
|
|
|