|
Closing price on 3/23/2022
|
|
| Open |
19.45 |
| High |
19.45 |
| Low |
19.45 |
| Volume |
3,400 |
| Split-adjusted Price |
16.04 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+1.25 / +6.87%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
16.04
|
3,400
|
|
|
3/22/2022
|
+1.15 / +6.74%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.01
|
25,200
|
|
|
3/21/2022
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
14.07
|
1,200
|
|
|
3/18/2022
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
13.16
|
5,200
|
|
|
3/17/2022
|
+0.95 / +6.79%
|
14.55
|
14.95
|
14.10
|
14.95
|
14.84
|
12.33
|
6,200
|
|
|
3/16/2022
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.95
|
14.00
|
14.24
|
11.55
|
1,000
|
|
|
3/15/2022
|
-0.05 / -0.35%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.56
|
11.63
|
700
|
|
|
3/14/2022
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.00
|
14.15
|
14.22
|
11.67
|
1,000
|
|
|
3/11/2022
|
-0.65 / -4.42%
|
15.50
|
15.50
|
13.80
|
14.05
|
14.93
|
11.59
|
3,300
|
|
|
3/10/2022
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.00
|
14.70
|
14.75
|
12.13
|
1,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
14.90
|
14.95
|
13.90
|
14.90
|
14.56
|
12.29
|
2,400
|
|
|
3/8/2022
|
+0.95 / +6.81%
|
14.05
|
14.90
|
14.05
|
14.90
|
14.57
|
12.29
|
3,700
|
|
|
3/7/2022
|
-0.15 / -1.06%
|
13.85
|
13.95
|
13.85
|
13.95
|
13.85
|
11.51
|
800
|
|
|
3/4/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.18
|
11.63
|
4,200
|
|
|
3/3/2022
|
-0.10 / -0.70%
|
13.80
|
14.25
|
13.80
|
14.20
|
14.03
|
11.71
|
400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.22
|
11.80
|
600
|
|
|
3/1/2022
|
-0.15 / -1.04%
|
13.45
|
14.30
|
13.45
|
14.30
|
13.45
|
11.80
|
600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
13.50
|
14.45
|
13.50
|
14.45
|
13.98
|
11.92
|
200
|
|
|
2/25/2022
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.30
|
11.92
|
500
|
|
|
2/24/2022
|
+0.40 / +2.86%
|
14.50
|
14.50
|
13.10
|
14.40
|
13.96
|
11.88
|
1,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.55
|
0
|
|
|
2/22/2022
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
11.55
|
200
|
|
|
2/21/2022
|
-0.10 / -0.69%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.56
|
11.80
|
1,600
|
|
|
2/18/2022
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.38
|
11.88
|
400
|
|
|
2/17/2022
|
-0.10 / -0.70%
|
14.15
|
14.20
|
14.15
|
14.20
|
14.18
|
11.71
|
1,700
|
|
|
2/16/2022
|
+0.25 / +1.78%
|
14.00
|
14.30
|
13.20
|
14.30
|
13.33
|
11.80
|
600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
11.59
|
100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
11.59
|
0
|
|
|
2/11/2022
|
-0.05 / -0.35%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.04
|
11.59
|
800
|
|
|
2/10/2022
|
-0.25 / -1.74%
|
13.50
|
14.10
|
13.45
|
14.10
|
13.86
|
11.63
|
800
|
|
|