|
Closing price on 12/9/2022
|
|
| Open |
9.11 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
2,300 |
| Split-adjusted Price |
7.93 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.09 / +0.99%
|
9.11
|
9.20
|
8.90
|
9.20
|
9.11
|
7.93
|
2,300
|
|
|
12/8/2022
|
+0.26 / +2.94%
|
9.17
|
9.22
|
9.11
|
9.11
|
9.16
|
7.86
|
4,700
|
|
|
12/7/2022
|
-0.13 / -1.45%
|
8.85
|
8.86
|
8.85
|
8.85
|
8.85
|
7.63
|
2,500
|
|
|
12/6/2022
|
-0.12 / -1.32%
|
9.00
|
9.00
|
8.95
|
8.98
|
8.99
|
7.74
|
2,600
|
|
|
12/5/2022
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.94
|
7.85
|
3,100
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.90
|
8.90
|
8.90
|
7.68
|
1,800
|
|
|
12/1/2022
|
+0.35 / +4.09%
|
8.89
|
8.90
|
8.60
|
8.90
|
8.82
|
7.68
|
7,800
|
|
|
11/30/2022
|
+0.24 / +2.89%
|
8.33
|
8.55
|
8.31
|
8.55
|
8.40
|
7.37
|
1,100
|
|
|
11/29/2022
|
-0.32 / -3.71%
|
8.62
|
8.62
|
8.31
|
8.31
|
8.47
|
7.17
|
200
|
|
|
11/28/2022
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.61
|
8.63
|
8.63
|
7.44
|
5,000
|
|
|
11/25/2022
|
-0.41 / -4.83%
|
8.20
|
8.20
|
8.00
|
8.07
|
8.08
|
6.96
|
7,600
|
|
|
11/24/2022
|
-0.31 / -3.53%
|
8.50
|
8.50
|
8.48
|
8.48
|
8.49
|
7.31
|
400
|
|
|
11/23/2022
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
7.58
|
0
|
|
|
11/22/2022
|
-0.28 / -3.09%
|
8.45
|
8.97
|
8.45
|
8.79
|
8.50
|
7.58
|
5,200
|
|
|
11/21/2022
|
+0.29 / +3.30%
|
8.32
|
9.07
|
8.32
|
9.07
|
8.32
|
7.82
|
1,200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
7.57
|
0
|
|
|
11/17/2022
|
+0.55 / +6.68%
|
8.00
|
8.78
|
8.00
|
8.78
|
8.41
|
7.57
|
900
|
|
|
11/16/2022
|
+0.43 / +5.51%
|
7.33
|
8.23
|
7.32
|
8.23
|
7.78
|
7.10
|
600
|
|
|
11/15/2022
|
-0.43 / -5.22%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.98
|
6.73
|
3,100
|
|
|
11/14/2022
|
-0.61 / -6.90%
|
8.25
|
8.26
|
8.23
|
8.23
|
8.24
|
7.10
|
7,300
|
|
|
11/11/2022
|
-0.05 / -0.56%
|
8.30
|
8.84
|
8.29
|
8.84
|
8.34
|
7.62
|
1,600
|
|
|
11/10/2022
|
+0.43 / +5.08%
|
8.10
|
8.89
|
8.00
|
8.89
|
8.14
|
7.67
|
1,700
|
|
|
11/9/2022
|
-0.62 / -6.83%
|
8.99
|
8.99
|
8.45
|
8.46
|
8.50
|
7.30
|
7,100
|
|
|
11/8/2022
|
+0.40 / +4.61%
|
9.24
|
9.24
|
9.08
|
9.08
|
9.14
|
7.83
|
400
|
|
|
11/7/2022
|
-0.01 / -0.12%
|
8.71
|
9.00
|
8.68
|
8.68
|
8.79
|
7.49
|
3,400
|
|
|
11/4/2022
|
+0.06 / +0.70%
|
9.23
|
9.23
|
8.64
|
8.69
|
8.89
|
7.49
|
5,200
|
|
|
11/3/2022
|
-0.55 / -5.99%
|
9.18
|
9.18
|
8.57
|
8.63
|
8.64
|
7.44
|
6,500
|
|
|
11/2/2022
|
-0.51 / -5.26%
|
9.17
|
9.69
|
9.02
|
9.18
|
9.11
|
7.92
|
2,400
|
|
|
11/1/2022
|
+0.55 / +6.02%
|
9.10
|
9.69
|
9.10
|
9.69
|
9.22
|
8.36
|
600
|
|
|
10/31/2022
|
-0.67 / -6.83%
|
9.50
|
9.50
|
9.14
|
9.14
|
9.17
|
7.88
|
5,400
|
|
|