|
Closing price on 6/7/2023
|
|
| Open |
9.88 |
| High |
9.88 |
| Low |
9.47 |
| Volume |
2,500 |
| Split-adjusted Price |
8.68 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
-0.34 / -3.44%
|
9.88
|
9.88
|
9.47
|
9.55
|
9.55
|
8.68
|
2,500
|
|
|
6/6/2023
|
+0.30 / +3.13%
|
9.59
|
10.00
|
9.59
|
9.89
|
9.70
|
8.99
|
4,300
|
|
|
6/5/2023
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.52
|
9.59
|
9.89
|
8.71
|
3,000
|
|
|
6/2/2023
|
+0.14 / +1.44%
|
10.00
|
10.00
|
9.45
|
9.89
|
9.55
|
8.99
|
4,100
|
|
|
6/1/2023
|
-0.05 / -0.51%
|
9.80
|
9.99
|
9.51
|
9.75
|
9.69
|
8.86
|
2,700
|
|
|
5/31/2023
|
-0.30 / -2.97%
|
9.75
|
10.00
|
9.46
|
9.80
|
9.64
|
8.91
|
3,200
|
|
|
5/30/2023
|
-0.20 / -1.94%
|
9.59
|
10.70
|
9.59
|
10.10
|
10.00
|
9.18
|
3,200
|
|
|
5/29/2023
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.36
|
1,800
|
|
|
5/26/2023
|
+0.62 / +6.54%
|
9.45
|
10.10
|
9.45
|
10.10
|
10.00
|
9.18
|
24,900
|
|
|
5/25/2023
|
+0.38 / +4.18%
|
9.10
|
9.48
|
9.10
|
9.48
|
9.26
|
8.61
|
500
|
|
|
5/24/2023
|
+0.09 / +1.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
8.19
|
0
|
|
|
5/22/2023
|
-0.10 / -1.10%
|
9.01
|
9.10
|
9.01
|
9.01
|
9.01
|
8.19
|
2,200
|
|
|
5/19/2023
|
-0.07 / -0.76%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
8.28
|
300
|
|
|
5/18/2023
|
0.00 / 0.00%
|
9.15
|
9.18
|
9.15
|
9.18
|
9.18
|
8.34
|
700
|
|
|
5/17/2023
|
+0.07 / +0.77%
|
9.11
|
9.19
|
9.11
|
9.18
|
9.15
|
8.34
|
3,200
|
|
|
5/16/2023
|
+0.01 / +0.11%
|
9.10
|
9.11
|
9.10
|
9.11
|
9.11
|
8.28
|
2,100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
700
|
|
|
5/12/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
8.27
|
2,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
9.12
|
9.12
|
9.10
|
9.10
|
9.11
|
8.27
|
1,100
|
|
|
5/10/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.27
|
2,200
|
|
|
5/9/2023
|
+0.08 / +0.89%
|
9.09
|
9.10
|
9.09
|
9.10
|
9.10
|
8.27
|
1,300
|
|
|
5/8/2023
|
-0.08 / -0.88%
|
9.15
|
9.15
|
9.02
|
9.02
|
9.11
|
8.20
|
1,600
|
|
|
5/5/2023
|
+0.10 / +1.11%
|
9.29
|
9.29
|
9.10
|
9.10
|
9.26
|
8.27
|
1,500
|
|
|
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
|
|
|