|
Closing price on 8/18/2021
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.75 |
| Volume |
2,300 |
| Split-adjusted Price |
10.27 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.75
|
13.75
|
13.82
|
10.27
|
2,300
|
|
|
8/17/2021
|
+0.10 / +0.73%
|
13.65
|
13.75
|
13.50
|
13.75
|
13.65
|
10.27
|
5,200
|
|
|
8/16/2021
|
-0.35 / -2.50%
|
14.00
|
14.00
|
13.35
|
13.65
|
13.54
|
10.19
|
500
|
|
|
8/13/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.45
|
2,400
|
|
|
8/12/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.45
|
0
|
|
|
8/11/2021
|
-0.35 / -2.44%
|
13.40
|
14.35
|
13.40
|
14.00
|
13.86
|
10.45
|
7,000
|
|
|
8/10/2021
|
+0.05 / +0.35%
|
13.35
|
14.35
|
13.35
|
14.35
|
13.64
|
10.71
|
1,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
10.68
|
400
|
|
|
8/6/2021
|
+0.05 / +0.35%
|
14.15
|
14.30
|
13.30
|
14.30
|
13.71
|
10.68
|
6,200
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.64
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.64
|
0
|
|
|
8/3/2021
|
-0.10 / -0.70%
|
13.35
|
14.40
|
13.35
|
14.25
|
13.43
|
10.64
|
3,500
|
|
|
8/2/2021
|
+0.35 / +2.50%
|
13.05
|
14.35
|
13.05
|
14.35
|
13.33
|
10.71
|
1,200
|
|
|
7/30/2021
|
+0.20 / +1.45%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.53
|
10.45
|
1,700
|
|
|
7/29/2021
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.30
|
100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.08
|
300
|
|
|
7/27/2021
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.08
|
1,000
|
|
|
7/26/2021
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.45
|
300
|
|
|
7/23/2021
|
-0.95 / -6.40%
|
14.80
|
14.80
|
13.90
|
13.90
|
13.90
|
10.38
|
2,100
|
|
|
7/22/2021
|
-1.10 / -6.90%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
11.09
|
1,200
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.91
|
0
|
|
|
7/20/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.91
|
0
|
|
|
7/19/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.91
|
0
|
|
|
7/16/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.91
|
0
|
|
|
7/15/2021
|
+0.45 / +2.90%
|
15.50
|
15.95
|
15.50
|
15.95
|
15.50
|
11.91
|
200
|
|
|
7/14/2021
|
+0.50 / +3.33%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.00
|
11.57
|
600
|
|
|
7/13/2021
|
+0.25 / +1.69%
|
14.75
|
15.70
|
14.75
|
15.00
|
15.70
|
11.20
|
300
|
|
|
7/12/2021
|
+0.35 / +2.43%
|
13.40
|
14.75
|
13.40
|
14.75
|
13.57
|
11.01
|
1,400
|
|
|
7/9/2021
|
-1.05 / -6.80%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
10.75
|
300
|
|
|
7/8/2021
|
+0.95 / +6.55%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
11.54
|
100
|
|
|