|
Closing price on 5/20/2020
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
12.75 |
| Volume |
150 |
| Split-adjusted Price |
7.59 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.65 / -4.74%
|
14.65
|
14.65
|
12.75
|
13.05
|
13.33
|
7.59
|
150
|
|
|
5/19/2020
|
+0.70 / +5.38%
|
13.90
|
13.90
|
13.00
|
13.70
|
13.63
|
7.97
|
110
|
|
|
5/18/2020
|
+0.85 / +7.00%
|
13.00
|
13.00
|
12.25
|
13.00
|
12.81
|
7.56
|
200
|
|
|
5/15/2020
|
+0.15 / +1.25%
|
12.80
|
12.80
|
12.05
|
12.15
|
12.62
|
7.07
|
1,030
|
|
|
5/14/2020
|
-0.90 / -6.98%
|
12.00
|
13.80
|
12.00
|
12.00
|
12.45
|
6.98
|
2,460
|
|
|
5/13/2020
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.50
|
100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.04
|
0
|
|
|
5/11/2020
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.04
|
10
|
|
|
5/8/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
6.60
|
0
|
|
|
5/7/2020
|
-0.75 / -6.20%
|
12.00
|
12.00
|
11.30
|
11.35
|
11.66
|
6.60
|
1,530
|
|
|
5/6/2020
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.04
|
10
|
|
|
5/5/2020
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.56
|
10
|
|
|
5/4/2020
|
-1.00 / -6.69%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
8.11
|
160
|
|
|
4/29/2020
|
-0.05 / -0.33%
|
13.95
|
14.95
|
13.95
|
14.95
|
14.12
|
8.69
|
850
|
|
|
4/28/2020
|
0.00 / 0.00%
|
13.95
|
15.00
|
13.95
|
15.00
|
14.55
|
8.72
|
550
|
|
|
4/27/2020
|
0.00 / 0.00%
|
13.95
|
15.00
|
13.95
|
15.00
|
14.48
|
8.72
|
300
|
|
|
4/24/2020
|
+0.10 / +0.67%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.45
|
8.72
|
370
|
|
|
4/23/2020
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.67
|
1,230
|
|
|
4/22/2020
|
+1.00 / +6.67%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.85
|
9.30
|
1,640
|
|
|
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
|
|
|