|
Closing price on 5/4/2023
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
1,900 |
| Split-adjusted Price |
8.18 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|