|
Closing price on 4/21/2020
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
13.30 |
| Volume |
1,020 |
| Split-adjusted Price |
8.72 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
+0.75 / +5.26%
|
15.20
|
15.20
|
13.30
|
15.00
|
14.71
|
8.72
|
1,020
|
|
|
4/20/2020
|
+0.90 / +6.74%
|
12.45
|
14.25
|
12.45
|
14.25
|
14.11
|
8.29
|
3,970
|
|
|
4/17/2020
|
-1.00 / -6.97%
|
13.35
|
13.55
|
13.35
|
13.35
|
13.41
|
7.76
|
5,070
|
|
|
4/16/2020
|
-1.05 / -6.82%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
8.35
|
230
|
|
|
4/15/2020
|
-0.20 / -1.28%
|
15.55
|
15.55
|
14.55
|
15.40
|
14.89
|
8.96
|
470
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.55
|
16.35
|
14.55
|
15.60
|
15.26
|
9.07
|
160
|
|
|
4/13/2020
|
-1.15 / -6.87%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.07
|
1,240
|
|
|
4/10/2020
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.74
|
70
|
|
|
4/9/2020
|
+0.90 / +5.26%
|
15.95
|
18.00
|
15.95
|
18.00
|
16.98
|
10.47
|
1,130
|
|
|
4/8/2020
|
+1.10 / +6.88%
|
14.90
|
17.10
|
14.90
|
17.10
|
16.00
|
9.94
|
110
|
|
|
4/7/2020
|
-1.20 / -6.98%
|
16.00
|
17.85
|
16.00
|
16.00
|
16.46
|
9.30
|
1,190
|
|
|
4/6/2020
|
-1.25 / -6.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.00
|
10
|
|
|
4/3/2020
|
+0.05 / +0.27%
|
17.15
|
18.45
|
17.15
|
18.45
|
18.40
|
10.73
|
20
|
|
|
4/1/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.70
|
0
|
|
|
3/31/2020
|
-0.05 / -0.27%
|
17.20
|
18.40
|
17.20
|
18.40
|
17.80
|
10.70
|
50
|
|
|
3/30/2020
|
+0.05 / +0.27%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
10.73
|
10
|
|
|
3/27/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.70
|
0
|
|
|
3/26/2020
|
+1.20 / +6.98%
|
16.00
|
18.40
|
16.00
|
18.40
|
17.20
|
10.70
|
50
|
|
|
3/25/2020
|
-1.25 / -6.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.00
|
10
|
|
|
3/24/2020
|
+1.00 / +5.73%
|
18.45
|
18.45
|
18.30
|
18.45
|
18.41
|
10.73
|
570
|
|
|
3/23/2020
|
+0.65 / +3.87%
|
17.00
|
17.95
|
17.00
|
17.45
|
17.35
|
10.15
|
70
|
|
|
3/20/2020
|
+1.05 / +6.67%
|
14.65
|
16.80
|
14.65
|
16.80
|
15.73
|
9.77
|
70
|
|
|
3/19/2020
|
+1.00 / +6.78%
|
13.75
|
15.75
|
13.75
|
15.75
|
14.75
|
9.16
|
40
|
|
|
3/18/2020
|
+0.95 / +6.88%
|
12.85
|
14.75
|
12.85
|
14.75
|
13.80
|
8.58
|
20
|
|
|
3/17/2020
|
+0.90 / +6.98%
|
12.00
|
13.80
|
12.00
|
13.80
|
12.90
|
8.03
|
20
|
|
|
3/16/2020
|
+0.80 / +6.61%
|
11.30
|
12.90
|
11.30
|
12.90
|
12.08
|
7.50
|
2,070
|
|
|
3/13/2020
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.04
|
1,990
|
|
|
3/12/2020
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.56
|
100
|
|
|
3/11/2020
|
-1.05 / -7.00%
|
16.05
|
16.05
|
13.95
|
13.95
|
15.82
|
8.11
|
9,040
|
|
|
3/10/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.72
|
0
|
|
|