|
Closing price on 6/6/2022
|
|
| Open |
14.80 |
| High |
16.05 |
| Low |
14.50 |
| Volume |
3,600 |
| Split-adjusted Price |
11.55 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.85 / -5.50%
|
14.80
|
16.05
|
14.50
|
14.60
|
15.10
|
11.55
|
3,600
|
|
|
6/3/2022
|
-0.30 / -1.90%
|
14.80
|
16.00
|
14.65
|
15.45
|
15.19
|
12.23
|
3,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
14.75
|
16.35
|
14.65
|
15.75
|
15.33
|
12.46
|
4,900
|
|
|
6/1/2022
|
+0.35 / +2.27%
|
14.45
|
16.30
|
14.40
|
15.75
|
15.09
|
12.46
|
5,900
|
|
|
5/31/2022
|
-0.05 / -0.32%
|
14.70
|
15.40
|
14.40
|
15.40
|
14.95
|
12.19
|
3,900
|
|
|
5/30/2022
|
+0.05 / +0.32%
|
14.45
|
15.75
|
14.40
|
15.45
|
14.71
|
12.23
|
5,100
|
|
|
5/27/2022
|
+0.25 / +1.65%
|
14.25
|
15.85
|
14.25
|
15.40
|
15.26
|
12.19
|
2,700
|
|
|
5/26/2022
|
+0.30 / +2.02%
|
14.00
|
15.75
|
13.90
|
15.15
|
14.78
|
11.99
|
3,400
|
|
|
5/25/2022
|
-0.15 / -1.00%
|
14.05
|
14.95
|
14.05
|
14.85
|
14.59
|
11.75
|
2,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
16.00
|
14.00
|
15.00
|
15.01
|
11.87
|
900
|
|
|
5/23/2022
|
-0.40 / -2.60%
|
14.40
|
15.00
|
14.35
|
15.00
|
14.53
|
11.87
|
1,900
|
|
|
5/20/2022
|
+0.90 / +6.21%
|
13.50
|
15.45
|
13.50
|
15.40
|
14.50
|
12.19
|
3,200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.14
|
11.47
|
500
|
|
|
5/18/2022
|
-0.30 / -2.03%
|
13.90
|
14.90
|
13.80
|
14.50
|
14.13
|
11.47
|
1,100
|
|
|
5/17/2022
|
+0.45 / +3.14%
|
14.30
|
15.00
|
13.35
|
14.80
|
14.47
|
11.71
|
2,100
|
|
|
5/16/2022
|
+0.10 / +0.70%
|
14.25
|
14.35
|
14.25
|
14.35
|
14.33
|
11.35
|
500
|
|
|
5/13/2022
|
-1.05 / -6.86%
|
14.25
|
15.95
|
14.25
|
14.25
|
14.68
|
11.28
|
3,600
|
|
|
5/12/2022
|
+0.50 / +3.38%
|
13.90
|
15.75
|
13.85
|
15.30
|
14.87
|
12.11
|
1,300
|
|
|
5/11/2022
|
-0.20 / -1.33%
|
15.90
|
15.90
|
14.00
|
14.80
|
14.59
|
11.71
|
2,000
|
|
|
5/10/2022
|
+0.70 / +4.90%
|
13.35
|
15.20
|
13.35
|
15.00
|
14.31
|
11.87
|
2,000
|
|
|
5/9/2022
|
-1.05 / -6.84%
|
16.00
|
16.00
|
14.30
|
14.30
|
15.31
|
11.32
|
1,500
|
|
|
5/6/2022
|
+0.10 / +0.66%
|
14.20
|
15.35
|
14.20
|
15.35
|
14.43
|
12.15
|
500
|
|
|
5/5/2022
|
+0.05 / +0.33%
|
14.20
|
15.65
|
14.15
|
15.25
|
14.93
|
12.07
|
4,700
|
|
|
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
|
|
|