|
Closing price on 2/20/2023
|
|
| Open |
9.29 |
| High |
9.29 |
| Low |
9.20 |
| Volume |
14,600 |
| Split-adjusted Price |
8.01 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.20
|
9.29
|
9.27
|
8.01
|
14,600
|
|
|
2/17/2023
|
-0.01 / -0.11%
|
9.10
|
9.30
|
9.10
|
9.29
|
9.29
|
8.01
|
2,400
|
|
|
2/16/2023
|
+0.29 / +3.22%
|
9.64
|
9.64
|
9.30
|
9.30
|
9.34
|
8.02
|
800
|
|
|
2/15/2023
|
-0.49 / -5.16%
|
8.95
|
9.02
|
8.95
|
9.01
|
8.98
|
7.77
|
700
|
|
|
2/14/2023
|
-0.39 / -3.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.19
|
1,600
|
|
|
2/13/2023
|
+0.29 / +3.02%
|
10.00
|
10.00
|
9.89
|
9.89
|
9.98
|
8.53
|
800
|
|
|
2/10/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
100
|
|
|
2/9/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
2,800
|
|
|
2/7/2023
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
100
|
|
|
2/6/2023
|
+0.12 / +1.21%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
8.62
|
200
|
|
|
2/3/2023
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.68
|
9.88
|
9.77
|
8.52
|
2,100
|
|
|
2/2/2023
|
+0.08 / +0.82%
|
9.20
|
9.88
|
9.20
|
9.88
|
9.31
|
8.52
|
1,400
|
|
|
2/1/2023
|
-0.01 / -0.10%
|
9.82
|
10.30
|
9.80
|
9.80
|
9.84
|
8.45
|
7,000
|
|
|
1/31/2023
|
-0.39 / -3.82%
|
9.81
|
9.81
|
9.79
|
9.81
|
9.79
|
8.46
|
3,000
|
|
|
1/30/2023
|
-0.15 / -1.45%
|
10.20
|
10.20
|
9.77
|
10.20
|
9.83
|
8.80
|
2,400
|
|
|
1/27/2023
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.93
|
100
|
|
|
1/19/2023
|
+0.51 / +5.16%
|
9.86
|
10.40
|
9.86
|
10.40
|
10.01
|
8.97
|
400
|
|
|
1/18/2023
|
+0.16 / +1.64%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
8.53
|
100
|
|
|
1/17/2023
|
+0.63 / +6.92%
|
9.72
|
9.73
|
9.72
|
9.73
|
9.73
|
8.39
|
300
|
|
|
1/16/2023
|
-0.25 / -2.67%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.85
|
100
|
|
|
1/13/2023
|
-0.11 / -1.16%
|
9.31
|
9.35
|
9.31
|
9.35
|
9.34
|
8.06
|
300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
8.16
|
0
|
|
|
1/11/2023
|
+0.01 / +0.11%
|
9.45
|
9.46
|
9.45
|
9.46
|
9.46
|
8.16
|
200
|
|
|
1/10/2023
|
-0.65 / -6.44%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
8.15
|
100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.45
|
8.71
|
200
|
|
|
1/3/2023
|
-0.70 / -6.48%
|
10.05
|
10.50
|
10.05
|
10.10
|
10.09
|
8.71
|
4,400
|
|
|