|
Closing price on 7/5/2022
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.00 |
| Volume |
800 |
| Split-adjusted Price |
10.05 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.00
|
12.70
|
12.56
|
10.05
|
800
|
|
|
7/4/2022
|
+0.05 / +0.40%
|
12.80
|
12.80
|
11.80
|
12.60
|
12.48
|
9.97
|
31,600
|
|
|
7/1/2022
|
-0.45 / -3.46%
|
12.20
|
13.30
|
12.10
|
12.55
|
12.21
|
9.93
|
8,400
|
|
|
6/30/2022
|
0.00 / 0.00%
|
13.00
|
13.35
|
13.00
|
13.00
|
13.03
|
10.29
|
2,500
|
|
|
6/29/2022
|
-0.40 / -2.99%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.10
|
10.29
|
600
|
|
|
6/28/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.42
|
10.60
|
500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.60
|
700
|
|
|
6/24/2022
|
-0.05 / -0.37%
|
13.35
|
13.55
|
12.55
|
13.40
|
13.25
|
10.60
|
6,600
|
|
|
6/23/2022
|
-0.15 / -1.10%
|
13.10
|
13.95
|
12.75
|
13.45
|
13.20
|
10.64
|
3,800
|
|
|
6/22/2022
|
-0.15 / -1.09%
|
13.10
|
13.90
|
12.90
|
13.60
|
13.29
|
10.76
|
4,400
|
|
|
6/21/2022
|
-0.45 / -3.17%
|
13.40
|
14.10
|
13.30
|
13.75
|
13.59
|
10.88
|
3,100
|
|
|
6/20/2022
|
+0.10 / +0.71%
|
14.15
|
14.45
|
13.35
|
14.20
|
13.89
|
11.24
|
7,200
|
|
|
6/17/2022
|
+0.15 / +1.08%
|
13.10
|
14.85
|
13.00
|
14.10
|
13.76
|
11.16
|
10,300
|
|
|
6/16/2022
|
-0.30 / -2.11%
|
13.80
|
14.20
|
13.30
|
13.95
|
13.74
|
11.04
|
10,000
|
|
|
6/15/2022
|
+0.30 / +2.15%
|
13.90
|
14.60
|
13.50
|
14.25
|
14.01
|
11.28
|
6,100
|
|
|
6/14/2022
|
-0.65 / -4.45%
|
13.85
|
14.55
|
13.70
|
13.95
|
14.09
|
11.04
|
6,900
|
|
|
6/13/2022
|
-0.20 / -1.35%
|
14.10
|
14.70
|
13.85
|
14.60
|
14.50
|
11.55
|
9,100
|
|
|
6/10/2022
|
+0.80 / +5.71%
|
14.80
|
14.90
|
13.70
|
14.80
|
14.44
|
11.71
|
15,800
|
|
|
6/9/2022
|
-0.40 / -2.78%
|
14.40
|
15.00
|
13.50
|
14.00
|
14.49
|
11.08
|
9,700
|
|
|
6/8/2022
|
-0.75 / -4.95%
|
14.35
|
15.35
|
14.35
|
14.40
|
14.74
|
11.39
|
9,700
|
|
|
6/7/2022
|
+0.55 / +3.77%
|
15.40
|
15.40
|
14.05
|
15.15
|
14.78
|
11.99
|
6,700
|
|
|
6/6/2022
|
-0.85 / -5.50%
|
14.80
|
16.05
|
14.50
|
14.60
|
15.10
|
11.55
|
3,600
|
|
|
6/3/2022
|
-0.30 / -1.90%
|
14.80
|
16.00
|
14.65
|
15.45
|
15.19
|
12.23
|
3,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
14.75
|
16.35
|
14.65
|
15.75
|
15.33
|
12.46
|
4,900
|
|
|
6/1/2022
|
+0.35 / +2.27%
|
14.45
|
16.30
|
14.40
|
15.75
|
15.09
|
12.46
|
5,900
|
|
|
5/31/2022
|
-0.05 / -0.32%
|
14.70
|
15.40
|
14.40
|
15.40
|
14.95
|
12.19
|
3,900
|
|
|
5/30/2022
|
+0.05 / +0.32%
|
14.45
|
15.75
|
14.40
|
15.45
|
14.71
|
12.23
|
5,100
|
|
|
5/27/2022
|
+0.25 / +1.65%
|
14.25
|
15.85
|
14.25
|
15.40
|
15.26
|
12.19
|
2,700
|
|
|
5/26/2022
|
+0.30 / +2.02%
|
14.00
|
15.75
|
13.90
|
15.15
|
14.78
|
11.99
|
3,400
|
|
|
5/25/2022
|
-0.15 / -1.00%
|
14.05
|
14.95
|
14.05
|
14.85
|
14.59
|
11.75
|
2,800
|
|
|