Closing price on 10/28/2021
|
|
Open |
13.60 |
High |
13.60 |
Low |
13.40 |
Volume |
1,500 |
Split-adjusted Price |
10.60 |
|
|
CMV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
10.60
|
1,500
|
|
10/27/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
200
|
|
10/26/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
300
|
|
10/25/2021
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
1,200
|
|
10/22/2021
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.44
|
1,000
|
|
10/21/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.68
|
400
|
|
10/20/2021
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.45
|
13.50
|
13.50
|
10.68
|
1,400
|
|
10/19/2021
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.60
|
13.60
|
14.60
|
10.76
|
200
|
|
10/18/2021
|
-0.25 / -1.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.70
|
11.55
|
400
|
|
10/15/2021
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
11.75
|
0
|
|
10/14/2021
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.80
|
11.75
|
1,300
|
|
10/13/2021
|
+0.80 / +5.71%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.00
|
11.71
|
500
|
|
10/12/2021
|
+0.70 / +5.26%
|
13.95
|
14.05
|
13.80
|
14.00
|
13.96
|
11.08
|
4,800
|
|
10/11/2021
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.52
|
400
|
|
10/8/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.44
|
0
|
|
10/7/2021
|
-0.70 / -5.04%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.20
|
10.44
|
700
|
|
10/6/2021
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.00
|
400
|
|
10/5/2021
|
-0.20 / -1.48%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.00
|
10.52
|
1,700
|
|
10/4/2021
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.68
|
2,300
|
|
10/1/2021
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.52
|
200
|
|
9/30/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.84
|
5,300
|
|
9/29/2021
|
+0.10 / +0.74%
|
13.05
|
13.70
|
13.05
|
13.70
|
13.70
|
10.84
|
5,100
|
|
9/28/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
0
|
|
9/24/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
1,100
|
|
9/23/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.76
|
0
|
|
9/22/2021
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.80
|
10.76
|
700
|
|
9/21/2021
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
10.72
|
0
|
|
9/20/2021
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.55
|
13.55
|
14.00
|
10.72
|
1,000
|
|
9/17/2021
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.55
|
13.55
|
13.55
|
10.72
|
300
|
|
|