|
Closing price on 11/22/2022
|
|
| Open |
8.45 |
| High |
8.97 |
| Low |
8.45 |
| Volume |
5,200 |
| Split-adjusted Price |
7.58 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-0.28 / -3.09%
|
8.45
|
8.97
|
8.45
|
8.79
|
8.50
|
7.58
|
5,200
|
|
|
11/21/2022
|
+0.29 / +3.30%
|
8.32
|
9.07
|
8.32
|
9.07
|
8.32
|
7.82
|
1,200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
7.57
|
0
|
|
|
11/17/2022
|
+0.55 / +6.68%
|
8.00
|
8.78
|
8.00
|
8.78
|
8.41
|
7.57
|
900
|
|
|
11/16/2022
|
+0.43 / +5.51%
|
7.33
|
8.23
|
7.32
|
8.23
|
7.78
|
7.10
|
600
|
|
|
11/15/2022
|
-0.43 / -5.22%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.98
|
6.73
|
3,100
|
|
|
11/14/2022
|
-0.61 / -6.90%
|
8.25
|
8.26
|
8.23
|
8.23
|
8.24
|
7.10
|
7,300
|
|
|
11/11/2022
|
-0.05 / -0.56%
|
8.30
|
8.84
|
8.29
|
8.84
|
8.34
|
7.62
|
1,600
|
|
|
11/10/2022
|
+0.43 / +5.08%
|
8.10
|
8.89
|
8.00
|
8.89
|
8.14
|
7.67
|
1,700
|
|
|
11/9/2022
|
-0.62 / -6.83%
|
8.99
|
8.99
|
8.45
|
8.46
|
8.50
|
7.30
|
7,100
|
|
|
11/8/2022
|
+0.40 / +4.61%
|
9.24
|
9.24
|
9.08
|
9.08
|
9.14
|
7.83
|
400
|
|
|
11/7/2022
|
-0.01 / -0.12%
|
8.71
|
9.00
|
8.68
|
8.68
|
8.79
|
7.49
|
3,400
|
|
|
11/4/2022
|
+0.06 / +0.70%
|
9.23
|
9.23
|
8.64
|
8.69
|
8.89
|
7.49
|
5,200
|
|
|
11/3/2022
|
-0.55 / -5.99%
|
9.18
|
9.18
|
8.57
|
8.63
|
8.64
|
7.44
|
6,500
|
|
|
11/2/2022
|
-0.51 / -5.26%
|
9.17
|
9.69
|
9.02
|
9.18
|
9.11
|
7.92
|
2,400
|
|
|
11/1/2022
|
+0.55 / +6.02%
|
9.10
|
9.69
|
9.10
|
9.69
|
9.22
|
8.36
|
600
|
|
|
10/31/2022
|
-0.67 / -6.83%
|
9.50
|
9.50
|
9.14
|
9.14
|
9.17
|
7.88
|
5,400
|
|
|
10/28/2022
|
-0.06 / -0.61%
|
9.85
|
9.85
|
9.81
|
9.81
|
9.83
|
8.46
|
400
|
|
|
10/27/2022
|
+0.63 / +6.82%
|
9.40
|
9.88
|
9.40
|
9.87
|
9.77
|
8.51
|
500
|
|
|
10/26/2022
|
-0.54 / -5.52%
|
9.50
|
9.89
|
9.24
|
9.24
|
9.51
|
7.97
|
400
|
|
|
10/25/2022
|
-0.07 / -0.71%
|
9.29
|
9.78
|
9.27
|
9.78
|
9.37
|
8.43
|
1,400
|
|
|
10/24/2022
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
8.49
|
0
|
|
|
10/21/2022
|
-0.25 / -2.48%
|
10.10
|
10.10
|
9.81
|
9.85
|
9.98
|
8.49
|
8,500
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
10/19/2022
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.11
|
8.71
|
20,400
|
|
|
10/18/2022
|
+0.05 / +0.50%
|
10.00
|
10.60
|
10.00
|
10.05
|
10.18
|
8.67
|
3,300
|
|
|
10/17/2022
|
+0.16 / +1.63%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.20
|
8.62
|
5,600
|
|
|
10/14/2022
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.83
|
9.84
|
9.83
|
8.49
|
1,600
|
|
|
10/13/2022
|
-0.10 / -1.08%
|
9.09
|
9.20
|
9.09
|
9.20
|
9.19
|
7.93
|
900
|
|
|
10/12/2022
|
-0.10 / -1.06%
|
9.15
|
9.40
|
9.10
|
9.30
|
9.35
|
8.02
|
11,800
|
|
|