|
Closing price on 7/1/2024
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
10.15 |
| Volume |
2,600 |
| Split-adjusted Price |
9.78 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.20
|
9.78
|
2,600
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.15
|
10.15
|
10.20
|
9.74
|
7,000
|
|
|
6/27/2024
|
-0.10 / -0.98%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.22
|
9.74
|
10,200
|
|
|
6/26/2024
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.83
|
300
|
|
|
6/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.80
|
10.05
|
10.35
|
10.32
|
9.93
|
3,000
|
|
|
6/24/2024
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.32
|
9.88
|
4,200
|
|
|
6/21/2024
|
+0.15 / +1.47%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.28
|
9.93
|
1,500
|
|
|
6/20/2024
|
-0.15 / -1.45%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
9.78
|
5,200
|
|
|
6/19/2024
|
-0.60 / -5.48%
|
10.35
|
10.95
|
10.25
|
10.35
|
10.36
|
9.93
|
6,000
|
|
|
6/18/2024
|
-0.30 / -2.67%
|
10.65
|
11.10
|
10.65
|
10.95
|
10.67
|
10.50
|
9,100
|
|
|
6/17/2024
|
+0.35 / +3.21%
|
10.85
|
11.60
|
10.15
|
11.25
|
10.31
|
10.79
|
25,300
|
|
|
6/14/2024
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.20
|
10.90
|
10.91
|
10.46
|
2,400
|
|
|
6/13/2024
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.20
|
10.90
|
10.88
|
10.46
|
13,500
|
|
|
6/12/2024
|
-0.50 / -4.67%
|
10.15
|
10.60
|
9.96
|
10.20
|
10.00
|
9.78
|
25,400
|
|
|
6/11/2024
|
-0.70 / -6.14%
|
10.65
|
11.95
|
10.65
|
10.70
|
10.73
|
10.26
|
37,100
|
|
|
6/10/2024
|
-0.40 / -3.39%
|
11.00
|
11.55
|
11.00
|
11.40
|
11.09
|
10.93
|
21,900
|
|
|
6/7/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.00
|
11.80
|
11.16
|
11.32
|
21,900
|
|
|
6/6/2024
|
-0.25 / -2.07%
|
12.00
|
12.35
|
11.25
|
11.80
|
11.48
|
11.32
|
28,400
|
|
|
6/5/2024
|
+0.40 / +3.43%
|
11.65
|
12.45
|
10.85
|
12.05
|
11.60
|
11.56
|
11,900
|
|
|
6/4/2024
|
-0.30 / -2.51%
|
12.70
|
12.75
|
11.65
|
11.65
|
12.45
|
11.17
|
51,900
|
|
|
6/3/2024
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.95
|
11.46
|
37,600
|
|
|
5/31/2024
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.74
|
52,600
|
|
|
5/30/2024
|
+0.67 / +6.82%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.07
|
20,800
|
|
|
5/29/2024
|
+0.64 / +6.96%
|
9.29
|
9.83
|
9.29
|
9.83
|
9.75
|
9.43
|
2,800
|
|
|
5/28/2024
|
-0.01 / -0.11%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
8.81
|
900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.82
|
0
|
|
|
5/24/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.82
|
0
|
|
|
5/23/2024
|
-0.05 / -0.54%
|
8.61
|
9.20
|
8.61
|
9.20
|
8.78
|
8.82
|
1,400
|
|
|
5/22/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
8.87
|
0
|
|
|
5/21/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
8.87
|
0
|
|
|