|
Closing price on 9/29/2023
|
|
| Open |
8.83 |
| High |
9.60 |
| Low |
8.83 |
| Volume |
800 |
| Split-adjusted Price |
9.04 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.42 / +4.67%
|
8.83
|
9.60
|
8.83
|
9.42
|
9.28
|
9.04
|
800
|
|
|
9/28/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.63
|
0
|
|
|
9/27/2023
|
-0.01 / -0.11%
|
9.01
|
9.30
|
9.00
|
9.00
|
9.06
|
8.63
|
2,900
|
|
|
9/26/2023
|
-0.28 / -2.86%
|
9.60
|
9.79
|
9.51
|
9.51
|
9.62
|
8.64
|
3,000
|
|
|
9/25/2023
|
+0.09 / +0.93%
|
9.56
|
9.79
|
9.56
|
9.79
|
9.62
|
8.90
|
400
|
|
|
9/22/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.73
|
8.81
|
600
|
|
|
9/21/2023
|
-0.15 / -1.52%
|
9.85
|
9.85
|
9.50
|
9.70
|
9.53
|
8.81
|
4,600
|
|
|
9/20/2023
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.80
|
9.85
|
9.81
|
8.95
|
1,200
|
|
|
9/19/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.85
|
9.80
|
8.95
|
400
|
|
|
9/18/2023
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
8.95
|
0
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.80
|
9.94
|
9.80
|
9.85
|
9.88
|
8.95
|
1,800
|
|
|
9/14/2023
|
+0.25 / +2.60%
|
9.60
|
9.90
|
9.60
|
9.85
|
9.77
|
8.95
|
4,400
|
|
|
9/13/2023
|
+0.32 / +3.45%
|
9.28
|
9.60
|
9.28
|
9.60
|
9.46
|
8.72
|
800
|
|
|
9/12/2023
|
-0.18 / -1.90%
|
9.27
|
9.70
|
9.27
|
9.28
|
9.32
|
8.43
|
1,600
|
|
|
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
|
|
|