|
Closing price on 3/8/2023
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.22 |
| Volume |
1,000 |
| Split-adjusted Price |
8.37 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
-0.20 / -2.02%
|
9.40
|
9.70
|
9.22
|
9.70
|
9.35
|
8.37
|
1,000
|
|
|
3/7/2023
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
8.54
|
200
|
|
|
3/6/2023
|
+0.65 / +6.99%
|
9.49
|
9.95
|
9.26
|
9.95
|
9.73
|
8.58
|
4,400
|
|
|
3/3/2023
|
-0.19 / -2.00%
|
9.59
|
9.59
|
9.30
|
9.30
|
9.45
|
8.02
|
500
|
|
|
3/2/2023
|
-0.40 / -4.04%
|
9.40
|
9.79
|
9.30
|
9.49
|
9.41
|
8.18
|
1,000
|
|
|
3/1/2023
|
+0.59 / +6.34%
|
9.20
|
9.89
|
8.65
|
9.89
|
9.03
|
8.53
|
800
|
|
|
2/28/2023
|
-0.09 / -0.96%
|
9.69
|
9.69
|
9.30
|
9.30
|
9.43
|
8.02
|
300
|
|
|
2/27/2023
|
-0.11 / -1.16%
|
9.00
|
9.39
|
9.00
|
9.39
|
9.16
|
8.10
|
500
|
|
|
2/24/2023
|
+0.50 / +5.56%
|
9.44
|
9.63
|
9.44
|
9.50
|
9.50
|
8.19
|
500
|
|
|
2/23/2023
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
7.76
|
3,300
|
|
|
2/22/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.02
|
300
|
|
|
2/21/2023
|
-0.09 / -0.97%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.93
|
100
|
|
|
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
|
|
|