|
Closing price on 3/11/2022
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
13.80 |
| Volume |
3,300 |
| Split-adjusted Price |
11.12 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.65 / -4.42%
|
15.50
|
15.50
|
13.80
|
14.05
|
14.93
|
11.12
|
3,300
|
|
|
3/10/2022
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.00
|
14.70
|
14.75
|
11.63
|
1,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
14.90
|
14.95
|
13.90
|
14.90
|
14.56
|
11.79
|
2,400
|
|
|
3/8/2022
|
+0.95 / +6.81%
|
14.05
|
14.90
|
14.05
|
14.90
|
14.57
|
11.79
|
3,700
|
|
|
3/7/2022
|
-0.15 / -1.06%
|
13.85
|
13.95
|
13.85
|
13.95
|
13.85
|
11.04
|
800
|
|
|
3/4/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.18
|
11.16
|
4,200
|
|
|
3/3/2022
|
-0.10 / -0.70%
|
13.80
|
14.25
|
13.80
|
14.20
|
14.03
|
11.24
|
400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.22
|
11.32
|
600
|
|
|
3/1/2022
|
-0.15 / -1.04%
|
13.45
|
14.30
|
13.45
|
14.30
|
13.45
|
11.32
|
600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
13.50
|
14.45
|
13.50
|
14.45
|
13.98
|
11.43
|
200
|
|
|
2/25/2022
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.30
|
11.43
|
500
|
|
|
2/24/2022
|
+0.40 / +2.86%
|
14.50
|
14.50
|
13.10
|
14.40
|
13.96
|
11.39
|
1,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.08
|
0
|
|
|
2/22/2022
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
11.08
|
200
|
|
|
2/21/2022
|
-0.10 / -0.69%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.56
|
11.32
|
1,600
|
|
|
2/18/2022
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.38
|
11.39
|
400
|
|
|
2/17/2022
|
-0.10 / -0.70%
|
14.15
|
14.20
|
14.15
|
14.20
|
14.18
|
11.24
|
1,700
|
|
|
2/16/2022
|
+0.25 / +1.78%
|
14.00
|
14.30
|
13.20
|
14.30
|
13.33
|
11.32
|
600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
11.12
|
100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
11.12
|
0
|
|
|
2/11/2022
|
-0.05 / -0.35%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.04
|
11.12
|
800
|
|
|
2/10/2022
|
-0.25 / -1.74%
|
13.50
|
14.10
|
13.45
|
14.10
|
13.86
|
11.16
|
800
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.35
|
0
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.35
|
0
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.35
|
100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.35
|
0
|
|
|
1/27/2022
|
+0.55 / +3.99%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
11.35
|
1,900
|
|
|
1/26/2022
|
+0.25 / +1.85%
|
13.55
|
14.45
|
13.30
|
13.80
|
13.78
|
10.92
|
400
|
|
|
1/25/2022
|
-1.00 / -6.87%
|
13.65
|
14.45
|
13.55
|
13.55
|
13.59
|
10.72
|
3,400
|
|
|
1/24/2022
|
-0.25 / -1.69%
|
13.80
|
14.55
|
13.80
|
14.55
|
13.80
|
11.51
|
1,100
|
|
|