|
Closing price on 9/14/2022
|
|
| Open |
13.05 |
| High |
13.35 |
| Low |
13.05 |
| Volume |
3,600 |
| Split-adjusted Price |
11.34 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
-0.20 / -1.50%
|
13.05
|
13.35
|
13.05
|
13.15
|
13.13
|
11.34
|
3,600
|
|
|
9/13/2022
|
+0.15 / +1.04%
|
14.40
|
14.55
|
14.10
|
14.55
|
14.27
|
11.51
|
5,400
|
|
|
9/12/2022
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.40
|
11.39
|
3,300
|
|
|
9/9/2022
|
+0.35 / +2.47%
|
14.15
|
14.50
|
14.05
|
14.50
|
14.18
|
11.47
|
3,000
|
|
|
9/8/2022
|
-0.15 / -1.05%
|
14.75
|
15.00
|
14.15
|
14.15
|
14.29
|
11.20
|
4,000
|
|
|
9/7/2022
|
-0.90 / -5.92%
|
15.00
|
15.30
|
14.30
|
14.30
|
14.71
|
11.32
|
8,700
|
|
|
9/6/2022
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.90
|
15.20
|
15.26
|
12.03
|
5,100
|
|
|
9/5/2022
|
+0.75 / +5.15%
|
14.60
|
15.45
|
14.60
|
15.30
|
14.74
|
12.11
|
5,000
|
|
|
8/31/2022
|
+0.05 / +0.34%
|
14.55
|
14.55
|
14.10
|
14.55
|
14.50
|
11.51
|
14,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.37
|
11.47
|
6,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.05
|
14.50
|
14.41
|
11.47
|
10,500
|
|
|
8/26/2022
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.20
|
14.50
|
14.26
|
11.47
|
4,500
|
|
|
8/25/2022
|
+0.10 / +0.70%
|
14.10
|
14.45
|
14.10
|
14.30
|
14.31
|
11.32
|
7,800
|
|
|
8/24/2022
|
-0.10 / -0.70%
|
14.35
|
14.50
|
14.05
|
14.20
|
14.24
|
11.24
|
4,000
|
|
|
8/23/2022
|
+0.25 / +1.78%
|
14.95
|
14.95
|
14.25
|
14.30
|
14.63
|
11.32
|
6,400
|
|
|
8/22/2022
|
-0.65 / -4.42%
|
15.00
|
15.00
|
14.05
|
14.05
|
14.47
|
11.12
|
1,200
|
|
|
8/19/2022
|
-0.30 / -2.00%
|
15.00
|
15.25
|
14.70
|
14.70
|
14.96
|
11.63
|
1,700
|
|
|
8/18/2022
|
+0.20 / +1.35%
|
15.60
|
15.60
|
14.80
|
15.00
|
14.91
|
11.87
|
3,200
|
|
|
8/17/2022
|
+0.25 / +1.72%
|
15.55
|
15.55
|
14.70
|
14.80
|
15.19
|
11.71
|
15,200
|
|
|
8/16/2022
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.15
|
14.55
|
14.52
|
11.51
|
1,800
|
|
|
8/15/2022
|
-0.10 / -0.68%
|
14.60
|
15.10
|
14.25
|
14.50
|
14.65
|
11.47
|
7,500
|
|
|
8/12/2022
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.39
|
11.55
|
700
|
|
|
8/11/2022
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.32
|
100
|
|
|
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
|
|
|