|
Closing price on 11/6/2023
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
8.91 |
| Volume |
1,300 |
| Split-adjusted Price |
9.49 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
+0.50 / +5.32%
|
9.90
|
10.00
|
8.91
|
9.89
|
9.61
|
9.49
|
1,300
|
|
|
11/3/2023
|
+0.49 / +5.51%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.01
|
200
|
|
|
11/2/2023
|
+0.09 / +1.02%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.54
|
100
|
|
|
11/1/2023
|
-0.49 / -5.27%
|
8.90
|
8.90
|
8.80
|
8.81
|
8.82
|
8.45
|
1,300
|
|
|
10/31/2023
|
+0.14 / +1.53%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
8.92
|
200
|
|
|
10/30/2023
|
+0.59 / +6.88%
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
8.79
|
1,300
|
|
|
10/27/2023
|
-0.33 / -3.71%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.22
|
300
|
|
|
10/26/2023
|
-0.20 / -2.20%
|
9.10
|
9.73
|
8.90
|
8.90
|
9.45
|
8.54
|
5,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
0
|
|
|
10/24/2023
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
100
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.92
|
0
|
|
|
10/20/2023
|
+0.30 / +3.33%
|
8.75
|
9.30
|
8.75
|
9.30
|
9.15
|
8.92
|
1,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.63
|
300
|
|
|
10/18/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.63
|
0
|
|
|
10/17/2023
|
-0.35 / -3.74%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.63
|
100
|
|
|
10/16/2023
|
+0.25 / +2.75%
|
9.10
|
9.35
|
9.10
|
9.35
|
9.23
|
8.97
|
200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
300
|
|
|
10/12/2023
|
-0.25 / -2.67%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
100
|
|
|
10/11/2023
|
+0.25 / +2.75%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
8.97
|
1,000
|
|
|
10/10/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
1,700
|
|
|
10/9/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
8.73
|
300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
100
|
|
|
10/5/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
0
|
|
|
10/4/2023
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
100
|
|
|
10/3/2023
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
8.63
|
1,000
|
|
|
10/2/2023
|
-0.32 / -3.40%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.73
|
200
|
|
|
9/29/2023
|
+0.42 / +4.67%
|
8.83
|
9.60
|
8.83
|
9.42
|
9.28
|
9.04
|
800
|
|
|
9/28/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.63
|
0
|
|
|
9/27/2023
|
-0.01 / -0.11%
|
9.01
|
9.30
|
9.00
|
9.00
|
9.06
|
8.63
|
2,900
|
|
|
9/26/2023
|
-0.28 / -2.86%
|
9.60
|
9.79
|
9.51
|
9.51
|
9.62
|
8.64
|
3,000
|
|
|