|
Closing price on 7/25/2023
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
300 |
| Split-adjusted Price |
8.72 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
8.72
|
300
|
|
|
7/24/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.62
|
8.72
|
2,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.72
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.72
|
300
|
|
|
7/19/2023
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.72
|
100
|
|
|
7/18/2023
|
+0.05 / +0.53%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
1,300
|
|
|
7/17/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.35
|
9.35
|
9.37
|
8.50
|
900
|
|
|
7/14/2023
|
-0.25 / -2.60%
|
9.90
|
9.90
|
9.35
|
9.35
|
9.44
|
8.50
|
600
|
|
|
7/13/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.72
|
0
|
|
|
7/12/2023
|
+0.15 / +1.59%
|
9.95
|
9.95
|
9.60
|
9.60
|
9.66
|
8.72
|
1,700
|
|
|
7/11/2023
|
+0.44 / +4.88%
|
9.20
|
9.45
|
9.20
|
9.45
|
9.45
|
8.59
|
17,800
|
|
|
7/10/2023
|
0.00 / 0.00%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
8.19
|
0
|
|
|
7/7/2023
|
-0.59 / -6.15%
|
9.50
|
9.50
|
9.01
|
9.01
|
9.33
|
8.19
|
1,200
|
|
|
7/6/2023
|
+0.15 / +1.59%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.72
|
300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
8.59
|
300
|
|
|
7/4/2023
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
8.59
|
600
|
|
|
7/3/2023
|
+0.03 / +0.32%
|
9.42
|
9.50
|
9.42
|
9.45
|
9.46
|
8.59
|
300
|
|
|
6/30/2023
|
+0.02 / +0.21%
|
9.40
|
9.42
|
9.40
|
9.42
|
9.41
|
8.56
|
600
|
|
|
6/29/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
0
|
|
|
6/28/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
80,800
|
|
|
6/27/2023
|
-0.05 / -0.53%
|
9.15
|
9.40
|
9.15
|
9.40
|
9.28
|
8.54
|
200
|
|
|
6/26/2023
|
+0.02 / +0.21%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
8.59
|
100
|
|
|
6/23/2023
|
-0.02 / -0.21%
|
9.45
|
9.47
|
9.43
|
9.43
|
9.46
|
8.57
|
2,200
|
|
|
6/22/2023
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.45
|
9.45
|
9.45
|
8.59
|
2,800
|
|
|
6/21/2023
|
+0.04 / +0.43%
|
9.94
|
9.94
|
9.45
|
9.45
|
9.61
|
8.59
|
300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
9.41
|
9.41
|
9.41
|
9.41
|
9.41
|
8.55
|
900
|
|
|
6/19/2023
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.41
|
9.41
|
9.49
|
8.55
|
1,300
|
|
|
6/16/2023
|
+0.01 / +0.11%
|
9.97
|
9.97
|
9.49
|
9.50
|
9.51
|
8.63
|
3,100
|
|
|
6/15/2023
|
-0.31 / -3.16%
|
9.80
|
9.80
|
9.36
|
9.49
|
9.36
|
8.62
|
800
|
|
|
6/14/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|