|
Closing price on 7/3/2023
|
|
| Open |
9.42 |
| High |
9.50 |
| Low |
9.42 |
| Volume |
300 |
| Split-adjusted Price |
8.59 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2023
|
+0.20 / +2.08%
|
9.99
|
9.99
|
9.80
|
9.80
|
9.90
|
8.91
|
200
|
|
|
6/12/2023
|
+0.15 / +1.59%
|
9.46
|
9.60
|
9.46
|
9.60
|
9.52
|
8.72
|
4,300
|
|
|
6/9/2023
|
-0.15 / -1.56%
|
9.59
|
9.59
|
9.45
|
9.45
|
9.46
|
8.59
|
1,100
|
|
|
6/8/2023
|
+0.05 / +0.52%
|
9.60
|
9.60
|
9.59
|
9.60
|
9.60
|
8.72
|
1,200
|
|
|
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
|
|
|