|
Closing price on 4/7/2023
|
|
| Open |
9.45 |
| High |
9.88 |
| Low |
9.44 |
| Volume |
5,700 |
| Split-adjusted Price |
8.51 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
+0.47 / +5.00%
|
9.45
|
9.88
|
9.44
|
9.87
|
9.60
|
8.51
|
5,700
|
|
|
4/6/2023
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.40
|
9.40
|
9.41
|
8.11
|
900
|
|
|
4/5/2023
|
-0.05 / -0.53%
|
9.45
|
9.45
|
9.40
|
9.40
|
9.41
|
8.11
|
1,000
|
|
|
4/4/2023
|
+0.05 / +0.53%
|
9.45
|
9.51
|
9.40
|
9.45
|
9.45
|
8.15
|
2,400
|
|
|
4/3/2023
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.11
|
200
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
0
|
|
|
3/30/2023
|
-0.09 / -0.93%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
3,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.60
|
9.69
|
9.66
|
8.36
|
1,200
|
|
|
3/28/2023
|
+0.04 / +0.41%
|
9.59
|
9.69
|
9.59
|
9.69
|
9.64
|
8.36
|
700
|
|
|
3/27/2023
|
0.00 / 0.00%
|
9.60
|
9.65
|
9.60
|
9.65
|
9.64
|
8.32
|
900
|
|
|
3/24/2023
|
+0.30 / +3.21%
|
9.40
|
9.65
|
9.39
|
9.65
|
9.46
|
8.32
|
1,000
|
|
|
3/23/2023
|
-0.20 / -2.09%
|
9.07
|
9.42
|
9.06
|
9.35
|
9.18
|
8.06
|
1,600
|
|
|
3/22/2023
|
+0.21 / +2.25%
|
9.30
|
9.55
|
9.30
|
9.55
|
9.43
|
8.24
|
200
|
|
|
3/21/2023
|
+0.15 / +1.63%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
8.05
|
100
|
|
|
3/20/2023
|
-0.19 / -2.03%
|
9.36
|
9.36
|
9.19
|
9.19
|
9.33
|
7.93
|
700
|
|
|
3/17/2023
|
+0.36 / +3.99%
|
9.20
|
9.38
|
9.10
|
9.38
|
9.22
|
8.09
|
1,500
|
|
|
3/16/2023
|
-0.29 / -3.11%
|
9.30
|
9.30
|
9.02
|
9.02
|
9.16
|
7.78
|
700
|
|
|
3/15/2023
|
-0.09 / -0.96%
|
9.90
|
9.90
|
8.75
|
9.31
|
9.16
|
8.03
|
6,900
|
|
|
3/14/2023
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.11
|
100
|
|
|
3/13/2023
|
+0.25 / +2.56%
|
9.78
|
10.00
|
9.78
|
10.00
|
9.86
|
8.62
|
600
|
|
|
3/10/2023
|
+0.05 / +0.52%
|
9.75
|
9.75
|
9.70
|
9.75
|
9.73
|
8.41
|
3,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.37
|
0
|
|
|
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
|
|
|