|
Closing price on 7/30/2024
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
600 |
| Split-adjusted Price |
9.30 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.30 / -3.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.30
|
600
|
|
|
7/29/2024
|
+0.47 / +4.93%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.59
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
9.14
|
0
|
|
|
7/25/2024
|
+0.02 / +0.21%
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
9.14
|
100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
9.12
|
0
|
|
|
7/23/2024
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
9.12
|
100
|
|
|
7/22/2024
|
-0.29 / -2.96%
|
10.10
|
10.10
|
9.51
|
9.51
|
9.57
|
9.12
|
1,100
|
|
|
7/19/2024
|
+0.07 / +0.72%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.40
|
100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.33
|
0
|
|
|
7/17/2024
|
-0.42 / -4.14%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.33
|
100
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.10
|
10.15
|
10.14
|
9.74
|
2,900
|
|
|
7/15/2024
|
+0.15 / +1.50%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.03
|
9.74
|
600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.59
|
0
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.89
|
9.59
|
700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.59
|
0
|
|
|
7/9/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.59
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.59
|
5,000
|
|
|
7/5/2024
|
-0.10 / -0.99%
|
9.63
|
10.00
|
9.63
|
10.00
|
9.99
|
9.59
|
15,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.10
|
9.69
|
10,300
|
|
|
7/3/2024
|
+0.12 / +1.20%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
9.69
|
200
|
|
|
7/2/2024
|
-0.22 / -2.16%
|
9.96
|
9.98
|
9.96
|
9.98
|
9.97
|
9.57
|
200
|
|
|
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
|
|
|