|
Closing price on 5/4/2022
|
|
| Open |
13.85 |
| High |
15.40 |
| Low |
13.85 |
| Volume |
600 |
| Split-adjusted Price |
12.03 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.40 / +2.70%
|
13.85
|
15.40
|
13.85
|
15.20
|
14.79
|
12.03
|
600
|
|
|
4/29/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.71
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
14.10
|
15.20
|
14.10
|
14.80
|
14.93
|
11.71
|
1,200
|
|
|
4/27/2022
|
+0.20 / +1.37%
|
15.05
|
15.05
|
13.80
|
14.80
|
14.52
|
11.71
|
1,000
|
|
|
4/26/2022
|
-0.65 / -4.26%
|
15.35
|
15.35
|
14.25
|
14.60
|
14.78
|
11.55
|
500
|
|
|
4/25/2022
|
+0.40 / +2.69%
|
13.90
|
15.25
|
13.90
|
15.25
|
14.88
|
12.07
|
1,400
|
|
|
4/22/2022
|
-0.85 / -5.41%
|
14.65
|
15.75
|
14.65
|
14.85
|
14.65
|
11.75
|
1,500
|
|
|
4/21/2022
|
-0.15 / -0.95%
|
15.10
|
15.75
|
14.80
|
15.70
|
15.23
|
12.42
|
900
|
|
|
4/20/2022
|
-0.55 / -3.35%
|
15.35
|
16.20
|
15.30
|
15.85
|
15.50
|
12.54
|
2,000
|
|
|
4/19/2022
|
-0.55 / -3.24%
|
15.90
|
17.80
|
15.80
|
16.40
|
16.36
|
12.98
|
4,900
|
|
|
4/18/2022
|
-0.25 / -1.45%
|
16.05
|
17.15
|
16.00
|
16.95
|
16.59
|
13.41
|
900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
16.05
|
18.00
|
16.05
|
17.20
|
16.65
|
13.61
|
2,800
|
|
|
4/14/2022
|
+0.50 / +2.99%
|
17.75
|
17.75
|
15.60
|
17.20
|
16.77
|
13.61
|
3,100
|
|
|
4/13/2022
|
+0.60 / +3.73%
|
15.00
|
17.10
|
15.00
|
16.70
|
16.28
|
13.21
|
2,300
|
|
|
4/12/2022
|
-0.85 / -5.01%
|
16.00
|
17.50
|
16.00
|
16.10
|
16.41
|
12.74
|
3,900
|
|
|
4/8/2022
|
-0.35 / -2.02%
|
16.50
|
17.45
|
16.30
|
16.95
|
16.61
|
13.41
|
2,900
|
|
|
4/7/2022
|
-0.15 / -0.86%
|
16.55
|
18.00
|
16.50
|
17.30
|
17.10
|
13.69
|
3,100
|
|
|
4/6/2022
|
-0.40 / -2.24%
|
16.70
|
17.80
|
16.70
|
17.45
|
17.16
|
13.81
|
900
|
|
|
4/5/2022
|
-0.10 / -0.56%
|
17.90
|
17.95
|
16.85
|
17.85
|
16.88
|
14.12
|
1,600
|
|
|
4/4/2022
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.15
|
17.95
|
17.43
|
14.20
|
77,200
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.80
|
18.00
|
17.37
|
14.24
|
92,869
|
|
|
3/31/2022
|
-0.95 / -5.01%
|
20.20
|
20.20
|
18.00
|
18.00
|
18.48
|
14.24
|
4,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
18.95
|
20.25
|
18.95
|
18.95
|
19.39
|
14.99
|
6,600
|
|
|
3/29/2022
|
-1.40 / -6.88%
|
20.35
|
20.35
|
18.95
|
18.95
|
19.06
|
14.99
|
15,100
|
|
|
3/28/2022
|
+0.90 / +4.63%
|
20.50
|
20.50
|
20.30
|
20.35
|
20.43
|
16.10
|
6,100
|
|
|
3/25/2022
|
+1.15 / +6.28%
|
18.30
|
19.45
|
18.00
|
19.45
|
18.51
|
15.39
|
3,400
|
|
|
3/24/2022
|
-1.15 / -5.91%
|
20.80
|
20.80
|
18.30
|
18.30
|
20.61
|
14.48
|
31,700
|
|
|
3/23/2022
|
+1.25 / +6.87%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
15.39
|
3,400
|
|
|
3/22/2022
|
+1.15 / +6.74%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.40
|
25,200
|
|
|
3/21/2022
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
13.49
|
1,200
|
|
|