|
Closing price on 11/4/2015
|
|
| Open |
18.50 |
| High |
19.70 |
| Low |
17.30 |
| Volume |
9,350 |
| Split-adjusted Price |
7.46 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-1.20 / -6.49%
|
18.50
|
19.70
|
17.30
|
17.30
|
18.72
|
7.46
|
9,350
|
|
|
11/3/2015
|
+1.00 / +5.71%
|
16.30
|
18.60
|
16.30
|
18.50
|
17.41
|
7.97
|
4,250
|
|
|
11/2/2015
|
+1.00 / +6.06%
|
17.40
|
17.50
|
15.60
|
17.50
|
16.09
|
7.54
|
870
|
|
|
10/30/2015
|
+0.70 / +4.43%
|
14.70
|
16.50
|
14.70
|
16.50
|
14.84
|
7.11
|
1,550
|
|
|
10/29/2015
|
+1.00 / +6.76%
|
14.10
|
15.80
|
14.10
|
15.80
|
14.95
|
6.81
|
3,140
|
|
|
10/28/2015
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.38
|
10
|
|
|
10/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.35
|
6.85
|
1,040
|
|
|
10/26/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.85
|
0
|
|
|
10/23/2015
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
6.85
|
20
|
|
|
10/22/2015
|
-0.10 / -0.67%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.11
|
6.42
|
4,110
|
|
|
10/21/2015
|
+0.60 / +4.17%
|
13.70
|
15.00
|
13.70
|
15.00
|
13.73
|
6.46
|
510
|
|
|
10/20/2015
|
-0.30 / -2.04%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.13
|
6.21
|
260
|
|
|
10/19/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.33
|
0
|
|
|
10/16/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.33
|
0
|
|
|
10/15/2015
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.33
|
30
|
|
|
10/14/2015
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.95
|
1,000
|
|
|
10/13/2015
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.03
|
0
|
|
|
10/12/2015
|
-0.50 / -3.23%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.14
|
6.03
|
3,500
|
|
|
10/9/2015
|
+0.60 / +4.03%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.63
|
6.23
|
1,700
|
|
|
10/8/2015
|
+0.30 / +2.05%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.55
|
5.99
|
40
|
|
|
10/7/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.87
|
0
|
|
|
10/6/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.87
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.87
|
0
|
|
|
10/2/2015
|
+0.60 / +4.29%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
5.87
|
2,250
|
|
|
10/1/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.63
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.63
|
20
|
|
|
9/29/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.63
|
1,590
|
|
|
9/28/2015
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.63
|
10
|
|
|
9/25/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.55
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
5.55
|
1,020
|
|
|