|
Closing price on 5/18/2023
|
|
| Open |
9.15 |
| High |
9.18 |
| Low |
9.15 |
| Volume |
700 |
| Split-adjusted Price |
8.34 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
0.00 / 0.00%
|
9.15
|
9.18
|
9.15
|
9.18
|
9.18
|
8.34
|
700
|
|
|
5/17/2023
|
+0.07 / +0.77%
|
9.11
|
9.19
|
9.11
|
9.18
|
9.15
|
8.34
|
3,200
|
|
|
5/16/2023
|
+0.01 / +0.11%
|
9.10
|
9.11
|
9.10
|
9.11
|
9.11
|
8.28
|
2,100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
700
|
|
|
5/12/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
8.27
|
2,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
9.12
|
9.12
|
9.10
|
9.10
|
9.11
|
8.27
|
1,100
|
|
|
5/10/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
2,200
|
|
|
5/9/2023
|
+0.08 / +0.89%
|
9.09
|
9.10
|
9.09
|
9.10
|
9.10
|
8.27
|
1,300
|
|
|
5/8/2023
|
-0.08 / -0.88%
|
9.15
|
9.15
|
9.02
|
9.02
|
9.11
|
8.20
|
1,600
|
|
|
5/5/2023
|
+0.10 / +1.11%
|
9.29
|
9.29
|
9.10
|
9.10
|
9.26
|
8.27
|
1,500
|
|
|
5/4/2023
|
-0.14 / -1.53%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
8.18
|
1,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
8.31
|
0
|
|
|
4/27/2023
|
+0.11 / +1.22%
|
9.03
|
9.39
|
9.03
|
9.14
|
9.11
|
8.31
|
600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
8.21
|
0
|
|
|
4/25/2023
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
8.21
|
0
|
|
|
4/24/2023
|
-0.17 / -1.85%
|
9.10
|
9.10
|
9.03
|
9.03
|
9.04
|
8.21
|
6,100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.36
|
0
|
|
|
4/20/2023
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
8.36
|
200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.45
|
600
|
|
|
4/18/2023
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
8.45
|
300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.45
|
0
|
|
|
4/14/2023
|
-0.07 / -0.71%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.45
|
1,800
|
|
|
4/13/2023
|
+0.03 / +0.30%
|
9.84
|
9.87
|
9.84
|
9.87
|
9.85
|
8.51
|
1,200
|
|
|
4/12/2023
|
-0.03 / -0.30%
|
9.40
|
9.87
|
9.40
|
9.84
|
9.60
|
8.49
|
4,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
8.51
|
0
|
|
|
4/10/2023
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
8.51
|
0
|
|
|
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
|
|
|