|
Closing price on 4/5/2021
|
|
| Open |
15.60 |
| High |
15.95 |
| Low |
15.60 |
| Volume |
1,500 |
| Split-adjusted Price |
11.91 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.35 / +2.24%
|
15.60
|
15.95
|
15.60
|
15.95
|
15.62
|
11.91
|
1,500
|
|
|
4/2/2021
|
-1.00 / -6.02%
|
16.60
|
16.60
|
15.60
|
15.60
|
16.43
|
11.65
|
600
|
|
|
4/1/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.39
|
0
|
|
|
3/31/2021
|
+1.00 / +6.41%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.10
|
12.39
|
200
|
|
|
3/30/2021
|
-1.15 / -6.87%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.61
|
11.65
|
3,500
|
|
|
3/29/2021
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
12.51
|
1,300
|
|
|
3/26/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.44
|
0
|
|
|
3/25/2021
|
+0.65 / +3.75%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.44
|
200
|
|
|
3/24/2021
|
+1.10 / +6.77%
|
15.15
|
17.35
|
15.15
|
17.35
|
15.51
|
12.95
|
4,200
|
|
|
3/23/2021
|
-1.20 / -6.88%
|
16.25
|
18.60
|
16.25
|
16.25
|
16.35
|
12.13
|
2,300
|
|
|
3/22/2021
|
+0.20 / +1.16%
|
18.40
|
18.40
|
17.45
|
17.45
|
17.93
|
13.03
|
200
|
|
|
3/19/2021
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.20
|
17.25
|
17.21
|
12.88
|
2,200
|
|
|
3/18/2021
|
+1.05 / +6.95%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.14
|
12.06
|
1,300
|
|
|
3/17/2021
|
+0.85 / +5.96%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
11.27
|
1,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.64
|
100
|
|
|
3/15/2021
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.64
|
100
|
|
|
3/12/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.42
|
0
|
|
|
3/11/2021
|
-0.95 / -5.85%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.42
|
100
|
|
|
3/10/2021
|
-1.20 / -6.88%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
12.13
|
1,300
|
|
|
3/9/2021
|
+0.85 / +5.12%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
13.03
|
100
|
|
|
3/8/2021
|
+0.95 / +6.07%
|
16.70
|
16.70
|
14.60
|
16.60
|
16.41
|
12.39
|
1,000
|
|
|
3/5/2021
|
+1.00 / +6.83%
|
13.65
|
15.65
|
13.65
|
15.65
|
14.65
|
11.69
|
200
|
|
|
3/4/2021
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
10.94
|
0
|
|
|
3/3/2021
|
+0.10 / +0.69%
|
14.65
|
15.05
|
14.65
|
14.65
|
14.78
|
10.94
|
1,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
10.86
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
10.86
|
0
|
|
|
2/26/2021
|
+0.15 / +1.04%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
10.86
|
200
|
|
|
2/25/2021
|
-0.90 / -5.88%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.75
|
100
|
|
|
2/24/2021
|
-0.90 / -5.56%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.38
|
11.42
|
800
|
|
|
2/23/2021
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.10
|
4,200
|
|
|