|
Closing price on 12/9/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.20 |
| Volume |
21,390 |
| Split-adjusted Price |
6.55 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.90 / -5.59%
|
17.00
|
17.00
|
15.20
|
15.20
|
16.10
|
6.55
|
21,390
|
|
|
12/8/2015
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.94
|
370
|
|
|
12/7/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
0
|
|
|
12/4/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
0
|
|
|
12/3/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
0
|
|
|
12/2/2015
|
-0.40 / -2.44%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
6.90
|
1,010
|
|
|
12/1/2015
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.07
|
70
|
|
|
11/30/2015
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.64
|
3,700
|
|
|
11/27/2015
|
+0.30 / +2.01%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.12
|
6.55
|
11,440
|
|
|
11/26/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.42
|
0
|
|
|
11/25/2015
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.42
|
20,600
|
|
|
11/24/2015
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.03
|
10
|
|
|
11/23/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.46
|
0
|
|
|
11/20/2015
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.46
|
1,500
|
|
|
11/19/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.55
|
0
|
|
|
11/18/2015
|
-0.60 / -3.80%
|
15.80
|
16.00
|
15.20
|
15.20
|
15.82
|
6.55
|
4,740
|
|
|
11/17/2015
|
-1.10 / -6.51%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.83
|
6.81
|
22,240
|
|
|
11/16/2015
|
+0.60 / +3.68%
|
16.00
|
17.40
|
15.40
|
16.90
|
15.75
|
7.28
|
2,540
|
|
|
11/13/2015
|
-1.20 / -6.86%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.02
|
10,040
|
|
|
11/12/2015
|
+1.10 / +6.71%
|
16.00
|
17.50
|
15.30
|
17.50
|
15.38
|
7.54
|
130
|
|
|
11/11/2015
|
+1.00 / +6.49%
|
15.20
|
16.40
|
15.20
|
16.40
|
15.25
|
7.07
|
590
|
|
|
11/10/2015
|
+0.90 / +6.21%
|
15.50
|
15.50
|
14.60
|
15.40
|
15.25
|
6.64
|
11,180
|
|
|
11/9/2015
|
-0.50 / -3.33%
|
14.00
|
16.00
|
14.00
|
14.50
|
14.47
|
6.25
|
30,900
|
|
|
11/6/2015
|
-1.10 / -6.83%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.47
|
6.46
|
6,010
|
|
|
11/5/2015
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.94
|
100
|
|
|
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
|
|
|