|
Closing price on 5/30/2016
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
10,000 |
| Split-adjusted Price |
6.90 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.90
|
10,000
|
|
|
5/27/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.07
|
100
|
|
|
5/26/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.11
|
500
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.07
|
0
|
|
|
5/24/2016
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.07
|
10
|
|
|
5/23/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.64
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.46
|
6.64
|
7,050
|
|
|
5/19/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.64
|
0
|
|
|
5/18/2016
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.64
|
2,400
|
|
|
5/17/2016
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.51
|
5,000
|
|
|
5/16/2016
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.46
|
8,000
|
|
|
5/13/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.68
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.68
|
0
|
|
|
5/11/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.68
|
0
|
|
|
5/10/2016
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.68
|
3,000
|
|
|
5/9/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.59
|
0
|
|
|
5/6/2016
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.59
|
10,000
|
|
|
5/5/2016
|
-1.00 / -6.17%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.55
|
1,890
|
|
|
5/4/2016
|
+1.00 / +6.58%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.98
|
100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.55
|
0
|
|
|
4/28/2016
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.55
|
10,000
|
|
|
4/27/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.46
|
0
|
|
|
4/26/2016
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.46
|
5,000
|
|
|
4/25/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.25
|
0
|
|
|
4/22/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.25
|
0
|
|
|
4/21/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.58
|
6.25
|
12,000
|
|
|
4/20/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.29
|
5,000
|
|
|
4/19/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.29
|
0
|
|
|
4/15/2016
|
+0.10 / +0.69%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.72
|
6.29
|
3,600
|
|
|
4/14/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.25
|
0
|
|
|