|
Closing price on 8/10/2022
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
1,500 |
| Split-adjusted Price |
11.39 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.15 / -1.03%
|
14.40
|
14.50
|
13.70
|
14.40
|
14.37
|
11.39
|
1,500
|
|
|
8/9/2022
|
+0.05 / +0.34%
|
14.40
|
14.95
|
14.40
|
14.55
|
14.63
|
11.51
|
5,300
|
|
|
8/8/2022
|
+0.50 / +3.57%
|
14.00
|
14.55
|
14.00
|
14.50
|
14.26
|
11.47
|
1,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
13.75
|
14.00
|
14.02
|
11.08
|
1,900
|
|
|
8/4/2022
|
-0.05 / -0.36%
|
14.05
|
14.40
|
14.00
|
14.00
|
14.04
|
11.08
|
3,700
|
|
|
8/3/2022
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.85
|
14.05
|
13.87
|
11.12
|
5,200
|
|
|
8/2/2022
|
+0.45 / +3.36%
|
13.50
|
13.85
|
13.50
|
13.85
|
13.59
|
10.96
|
8,700
|
|
|
8/1/2022
|
-0.05 / -0.37%
|
14.00
|
14.00
|
13.25
|
13.40
|
13.51
|
10.60
|
2,200
|
|
|
7/29/2022
|
+0.45 / +3.46%
|
13.00
|
13.50
|
13.00
|
13.45
|
13.14
|
10.64
|
2,300
|
|
|
7/28/2022
|
+0.30 / +2.36%
|
12.75
|
13.00
|
12.75
|
13.00
|
12.99
|
10.29
|
3,100
|
|
|
7/27/2022
|
+0.05 / +0.40%
|
12.65
|
12.90
|
12.65
|
12.70
|
12.87
|
10.05
|
2,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
10.01
|
0
|
|
|
7/25/2022
|
+0.40 / +3.27%
|
12.50
|
13.00
|
12.35
|
12.65
|
12.61
|
10.01
|
4,500
|
|
|
7/22/2022
|
-0.20 / -1.61%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
9.69
|
100
|
|
|
7/21/2022
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.45
|
12.45
|
12.56
|
9.85
|
2,100
|
|
|
7/20/2022
|
-0.10 / -0.79%
|
12.60
|
12.75
|
12.50
|
12.50
|
12.58
|
9.89
|
3,600
|
|
|
7/19/2022
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.50
|
12.60
|
12.60
|
9.97
|
1,700
|
|
|
7/18/2022
|
+0.20 / +1.63%
|
12.25
|
12.50
|
12.25
|
12.50
|
12.35
|
9.89
|
2,800
|
|
|
7/15/2022
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.25
|
12.30
|
12.28
|
9.73
|
300
|
|
|
7/14/2022
|
+0.15 / +1.24%
|
12.15
|
12.25
|
12.10
|
12.25
|
12.21
|
9.69
|
3,700
|
|
|
7/13/2022
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.10
|
11.85
|
9.57
|
3,000
|
|
|
7/12/2022
|
-0.05 / -0.41%
|
11.65
|
12.15
|
11.65
|
12.10
|
11.69
|
9.57
|
5,000
|
|
|
7/11/2022
|
+0.10 / +0.83%
|
12.45
|
12.45
|
11.65
|
12.15
|
11.87
|
9.61
|
1,300
|
|
|
7/8/2022
|
-0.20 / -1.63%
|
12.70
|
12.70
|
11.75
|
12.05
|
12.22
|
9.53
|
1,100
|
|
|
7/7/2022
|
-0.25 / -2.00%
|
12.10
|
12.25
|
11.95
|
12.25
|
12.13
|
9.69
|
600
|
|
|
7/6/2022
|
-0.20 / -1.57%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.22
|
9.89
|
1,700
|
|
|
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
|
|
|