|
Closing price on 9/11/2023
|
|
| Open |
9.46 |
| High |
9.98 |
| Low |
9.41 |
| Volume |
9,500 |
| Split-adjusted Price |
8.60 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.32 / -3.27%
|
9.46
|
9.98
|
9.41
|
9.46
|
9.51
|
8.60
|
9,500
|
|
|
9/8/2023
|
+0.05 / +0.51%
|
9.79
|
9.79
|
9.41
|
9.78
|
9.71
|
8.89
|
500
|
|
|
9/7/2023
|
-0.15 / -1.52%
|
9.87
|
9.87
|
9.40
|
9.73
|
9.45
|
8.84
|
2,100
|
|
|
9/6/2023
|
+0.18 / +1.86%
|
9.20
|
9.89
|
9.20
|
9.88
|
9.66
|
8.98
|
300
|
|
|
9/5/2023
|
0.00 / 0.00%
|
9.60
|
9.94
|
9.60
|
9.70
|
9.69
|
8.81
|
2,200
|
|
|
8/31/2023
|
-0.40 / -3.96%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
8.81
|
2,500
|
|
|
8/30/2023
|
+0.11 / +1.10%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
300
|
|
|
8/29/2023
|
-0.26 / -2.54%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.08
|
1,500
|
|
|
8/28/2023
|
+0.05 / +0.49%
|
9.56
|
10.40
|
9.56
|
10.25
|
9.97
|
9.31
|
1,100
|
|
|
8/25/2023
|
-0.10 / -0.97%
|
9.61
|
10.40
|
9.61
|
10.20
|
10.20
|
9.27
|
2,800
|
|
|
8/24/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
9.65
|
10.30
|
10.02
|
9.36
|
2,200
|
|
|
8/23/2023
|
+0.20 / +1.98%
|
10.40
|
10.60
|
9.51
|
10.30
|
10.11
|
9.36
|
1,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
9.80
|
10.70
|
9.42
|
10.10
|
9.81
|
9.18
|
6,100
|
|
|
8/21/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.64
|
9.18
|
2,300
|
|
|
8/18/2023
|
+0.60 / +6.32%
|
9.60
|
10.15
|
9.60
|
10.10
|
10.03
|
9.18
|
18,200
|
|
|
8/17/2023
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.63
|
3,300
|
|
|
8/16/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
0
|
|
|
8/14/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
0
|
|
|
8/11/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
900
|
|
|
8/10/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
8.54
|
2,300
|
|
|
8/9/2023
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
500
|
|
|
8/8/2023
|
+0.09 / +0.96%
|
9.49
|
9.50
|
9.49
|
9.50
|
9.49
|
8.63
|
700
|
|
|
8/7/2023
|
-0.19 / -1.98%
|
9.60
|
9.60
|
9.41
|
9.41
|
9.51
|
8.55
|
200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.72
|
0
|
|
|
8/3/2023
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.51
|
8.72
|
900
|
|
|
8/2/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
200
|
|
|
8/1/2023
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.54
|
200
|
|
|
7/31/2023
|
-0.10 / -1.03%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.40
|
8.72
|
1,900
|
|
|
7/28/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.81
|
4,000
|
|
|