|
Closing price on 7/24/2020
|
|
| Open |
11.55 |
| High |
13.10 |
| Low |
11.40 |
| Volume |
4,540 |
| Split-adjusted Price |
7.62 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
+0.85 / +6.94%
|
11.55
|
13.10
|
11.40
|
13.10
|
11.67
|
7.62
|
4,540
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.05
|
12.25
|
12.05
|
12.25
|
12.15
|
7.12
|
60
|
|
|
7/22/2020
|
+0.50 / +4.26%
|
12.20
|
12.55
|
12.20
|
12.25
|
12.30
|
7.12
|
600
|
|
|
7/21/2020
|
-0.80 / -6.37%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
6.83
|
100
|
|
|
7/20/2020
|
+0.45 / +3.72%
|
12.20
|
12.55
|
12.05
|
12.55
|
12.33
|
7.30
|
730
|
|
|
7/17/2020
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
7.04
|
280
|
|
|
7/16/2020
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.09
|
450
|
|
|
7/15/2020
|
-0.80 / -6.25%
|
12.80
|
13.00
|
12.00
|
12.00
|
12.45
|
6.98
|
1,100
|
|
|
7/14/2020
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.45
|
7.44
|
990
|
|
|
7/13/2020
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.15
|
6.98
|
20
|
|
|
7/10/2020
|
-0.60 / -4.71%
|
12.75
|
13.10
|
12.00
|
12.15
|
12.50
|
7.07
|
210
|
|
|
7/9/2020
|
+0.75 / +6.25%
|
12.00
|
12.75
|
12.00
|
12.75
|
12.38
|
7.41
|
470
|
|
|
7/8/2020
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.45
|
6.98
|
2,320
|
|
|
7/7/2020
|
+0.05 / +0.39%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.50
|
7.50
|
440
|
|
|
7/6/2020
|
-0.15 / -1.15%
|
12.85
|
12.90
|
12.10
|
12.85
|
12.50
|
7.47
|
800
|
|
|
7/3/2020
|
-0.85 / -6.14%
|
14.55
|
14.55
|
12.90
|
13.00
|
13.11
|
7.56
|
2,060
|
|
|
7/2/2020
|
+0.55 / +4.14%
|
12.40
|
14.15
|
12.40
|
13.85
|
13.20
|
8.05
|
330
|
|
|
7/1/2020
|
-0.30 / -2.21%
|
13.95
|
13.95
|
12.65
|
13.30
|
13.46
|
7.73
|
4,510
|
|
|
6/30/2020
|
+0.15 / +1.12%
|
13.50
|
13.65
|
12.55
|
13.60
|
13.33
|
7.91
|
650
|
|
|
6/29/2020
|
-0.45 / -3.24%
|
13.00
|
13.45
|
13.00
|
13.45
|
13.23
|
7.82
|
310
|
|
|
6/26/2020
|
+0.35 / +2.58%
|
13.65
|
14.30
|
12.65
|
13.90
|
13.33
|
8.08
|
300
|
|
|
6/25/2020
|
+0.05 / +0.37%
|
13.75
|
13.75
|
12.65
|
13.55
|
13.43
|
7.88
|
170
|
|
|
6/24/2020
|
+0.80 / +6.30%
|
13.10
|
13.50
|
12.75
|
13.50
|
12.93
|
7.85
|
3,170
|
|
|
6/23/2020
|
-0.85 / -6.27%
|
13.55
|
13.55
|
12.65
|
12.70
|
13.11
|
7.39
|
270
|
|
|
6/22/2020
|
+0.15 / +1.12%
|
13.45
|
13.55
|
12.75
|
13.55
|
13.33
|
7.88
|
70
|
|
|
6/19/2020
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.79
|
10
|
|
|
6/18/2020
|
-0.90 / -6.69%
|
13.45
|
13.95
|
12.55
|
12.55
|
13.56
|
7.30
|
2,360
|
|
|
6/17/2020
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
7.82
|
1,100
|
|
|
6/16/2020
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.33
|
20
|
|
|
6/15/2020
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.86
|
1,020
|
|
|