|
Closing price on 4/1/2016
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
20,800 |
| Split-adjusted Price |
6.38 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
6.38
|
20,800
|
|
|
3/31/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.68
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.68
|
0
|
|
|
3/29/2016
|
+0.90 / +6.16%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.43
|
6.68
|
14,000
|
|
|
3/28/2016
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.29
|
6,000
|
|
|
3/25/2016
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.46
|
3,000
|
|
|
3/24/2016
|
-0.50 / -3.14%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.64
|
16,200
|
|
|
3/23/2016
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
6.85
|
4,500
|
|
|
3/22/2016
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.77
|
4,000
|
|
|
3/21/2016
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.72
|
200
|
|
|
3/18/2016
|
+0.70 / +4.73%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.53
|
6.68
|
8,500
|
|
|
3/17/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.38
|
0
|
|
|
3/16/2016
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.38
|
5,000
|
|
|
3/15/2016
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.33
|
2,000
|
|
|
3/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.25
|
0
|
|
|
3/11/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.25
|
0
|
|
|
3/10/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.25
|
3,000
|
|
|
3/9/2016
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.33
|
10
|
|
|
3/8/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.81
|
0
|
|
|
3/7/2016
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.81
|
1,000
|
|
|
3/4/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.91
|
6.90
|
9,300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
0
|
|
|
3/2/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
0
|
|
|
3/1/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
500
|
|
|
2/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
5,170
|
|
|
2/26/2016
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.33
|
6.90
|
3,000
|
|
|
2/25/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.11
|
0
|
|
|
2/24/2016
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.11
|
200
|
|
|
2/23/2016
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
6.81
|
10
|
|
|
2/22/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.77
|
0
|
|
|