Closing price on 9/9/2021
|
|
Open |
12.70 |
High |
13.50 |
Low |
12.70 |
Volume |
1,900 |
Split-adjusted Price |
10.68 |
|
|
CMV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.16
|
10.68
|
1,900
|
|
9/8/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.68
|
0
|
|
9/7/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.68
|
0
|
|
9/6/2021
|
0.00 / 0.00%
|
13.25
|
13.50
|
13.25
|
13.50
|
13.50
|
10.68
|
1,700
|
|
9/1/2021
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.55
|
10.68
|
500
|
|
8/31/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
10.68
|
2,900
|
|
8/30/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.68
|
100
|
|
8/27/2021
|
+0.70 / +5.19%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.60
|
100
|
|
8/26/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.08
|
0
|
|
8/25/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.08
|
100
|
|
8/24/2021
|
-1.00 / -6.90%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
10.08
|
600
|
|
8/23/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.83
|
2,300
|
|
8/20/2021
|
+0.50 / +3.57%
|
14.30
|
14.80
|
14.20
|
14.50
|
14.40
|
10.83
|
5,000
|
|
8/19/2021
|
+0.25 / +1.82%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.80
|
10.45
|
800
|
|
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
|
|
|