|
Closing price on 12/23/2014
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
700 |
| Split-adjusted Price |
5.91 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2014
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.91
|
700
|
|
|
12/22/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.07
|
0
|
|
|
12/19/2014
|
+0.40 / +2.63%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.07
|
7,000
|
|
|
12/18/2014
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.91
|
10,550
|
|
|
12/17/2014
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.87
|
11,000
|
|
|
12/16/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.91
|
2,310
|
|
|
12/15/2014
|
-1.00 / -6.25%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
5.83
|
1,281,930
|
|
|
12/12/2014
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
6.22
|
3,000
|
|
|
12/11/2014
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
6.07
|
3,550
|
|
|
12/10/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.07
|
0
|
|
|
12/9/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.07
|
0
|
|
|
12/8/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.07
|
0
|
|
|
12/5/2014
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.07
|
1,500
|
|
|
12/4/2014
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.83
|
10,600
|
|
|
12/3/2014
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.75
|
560
|
|
|
12/2/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
5.83
|
3,840
|
|
|
12/1/2014
|
-0.60 / -3.85%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.83
|
3,550
|
|
|
11/28/2014
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
6.07
|
8,020
|
|
|
11/27/2014
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.83
|
1,000
|
|
|
11/26/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.91
|
0
|
|
|
11/25/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.91
|
0
|
|
|
11/24/2014
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.91
|
730
|
|
|
11/21/2014
|
-0.90 / -5.49%
|
16.40
|
16.40
|
14.50
|
15.50
|
15.50
|
6.03
|
5,230
|
|
|
11/20/2014
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
5.99
|
24,250
|
|
|
11/19/2014
|
-0.50 / -3.13%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
5.66
|
2,030
|
|
|
11/18/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
5.84
|
630
|
|
|
11/17/2014
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.00
|
16.00
|
16.00
|
5.84
|
1,470
|
|
|
11/14/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
5.55
|
3,530
|
|
|
11/13/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
5.55
|
10,600
|
|
|
11/12/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.55
|
12,210
|
|
|