|
Closing price on 12/3/2021
|
|
| Open |
16.55 |
| High |
16.55 |
| Low |
15.90 |
| Volume |
11,500 |
| Split-adjusted Price |
13.06 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
+1.00 / +6.45%
|
16.55
|
16.55
|
15.90
|
16.50
|
16.52
|
13.06
|
11,500
|
|
|
12/2/2021
|
+1.00 / +6.90%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.44
|
12.26
|
9,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.47
|
0
|
|
|
11/30/2021
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.54
|
11.47
|
3,400
|
|
|
11/29/2021
|
-0.70 / -4.59%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
11.51
|
100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
12.07
|
0
|
|
|
11/25/2021
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
12.07
|
0
|
|
|
11/24/2021
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
12.07
|
2,000
|
|
|
11/23/2021
|
+0.30 / +2.01%
|
14.05
|
15.30
|
13.95
|
15.25
|
14.19
|
12.07
|
1,500
|
|
|
11/22/2021
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
11.83
|
500
|
|
|
11/19/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
11.79
|
2,400
|
|
|
11/18/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
900
|
|
|
11/17/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.92
|
11.79
|
5,700
|
|
|
11/16/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.08
|
11.87
|
1,200
|
|
|
11/15/2021
|
-0.20 / -1.31%
|
15.35
|
15.35
|
15.10
|
15.10
|
15.23
|
11.95
|
4,400
|
|
|
11/12/2021
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.31
|
12.11
|
1,700
|
|
|
11/11/2021
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.20
|
12.19
|
2,500
|
|
|
11/10/2021
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.60
|
15.40
|
14.80
|
12.19
|
2,800
|
|
|
11/9/2021
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.45
|
15.50
|
15.49
|
12.26
|
1,200
|
|
|
11/8/2021
|
-0.10 / -0.64%
|
14.65
|
15.60
|
14.65
|
15.60
|
14.78
|
12.34
|
4,700
|
|
|
11/5/2021
|
+0.20 / +1.29%
|
15.20
|
15.70
|
14.45
|
15.70
|
15.00
|
12.42
|
2,000
|
|
|
11/4/2021
|
-0.15 / -0.96%
|
15.50
|
15.50
|
14.60
|
15.50
|
14.71
|
12.26
|
4,400
|
|
|
11/3/2021
|
+1.00 / +6.83%
|
14.70
|
15.65
|
13.65
|
15.65
|
13.85
|
12.38
|
3,900
|
|
|
11/2/2021
|
-0.05 / -0.34%
|
14.90
|
14.90
|
13.70
|
14.65
|
14.29
|
11.59
|
2,800
|
|
|
11/1/2021
|
+0.95 / +6.91%
|
13.75
|
14.70
|
13.75
|
14.70
|
14.22
|
11.63
|
4,100
|
|
|
10/29/2021
|
+0.35 / +2.61%
|
13.25
|
13.75
|
13.25
|
13.75
|
13.33
|
10.88
|
300
|
|
|
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
|
|
|