|
Closing price on 4/4/2022
|
|
| Open |
18.05 |
| High |
18.05 |
| Low |
17.15 |
| Volume |
77,200 |
| Split-adjusted Price |
14.20 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.15
|
17.95
|
17.43
|
14.20
|
77,200
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.80
|
18.00
|
17.37
|
14.24
|
92,869
|
|
|
3/31/2022
|
-0.95 / -5.01%
|
20.20
|
20.20
|
18.00
|
18.00
|
18.48
|
14.24
|
4,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
18.95
|
20.25
|
18.95
|
18.95
|
19.39
|
14.99
|
6,600
|
|
|
3/29/2022
|
-1.40 / -6.88%
|
20.35
|
20.35
|
18.95
|
18.95
|
19.06
|
14.99
|
15,100
|
|
|
3/28/2022
|
+0.90 / +4.63%
|
20.50
|
20.50
|
20.30
|
20.35
|
20.43
|
16.10
|
6,100
|
|
|
3/25/2022
|
+1.15 / +6.28%
|
18.30
|
19.45
|
18.00
|
19.45
|
18.51
|
15.39
|
3,400
|
|
|
3/24/2022
|
-1.15 / -5.91%
|
20.80
|
20.80
|
18.30
|
18.30
|
20.61
|
14.48
|
31,700
|
|
|
3/23/2022
|
+1.25 / +6.87%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
15.39
|
3,400
|
|
|
3/22/2022
|
+1.15 / +6.74%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.40
|
25,200
|
|
|
3/21/2022
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
13.49
|
1,200
|
|
|
3/18/2022
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
12.62
|
5,200
|
|
|
3/17/2022
|
+0.95 / +6.79%
|
14.55
|
14.95
|
14.10
|
14.95
|
14.84
|
11.83
|
6,200
|
|
|
3/16/2022
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.95
|
14.00
|
14.24
|
11.08
|
1,000
|
|
|
3/15/2022
|
-0.05 / -0.35%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.56
|
11.16
|
700
|
|
|
3/14/2022
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.00
|
14.15
|
14.22
|
11.20
|
1,000
|
|
|
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
|
|
|