Closing price on 1/26/2011
|
|
Open |
24.60 |
High |
24.60 |
Low |
23.80 |
Volume |
1,130 |
Split-adjusted Price |
4.92 |
|
|
CMV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2011
|
+0.30 / +1.28%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
4.92
|
1,130
|
|
1/25/2011
|
-0.80 / -3.29%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
4.86
|
2,370
|
|
1/24/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.02
|
910
|
|
1/21/2011
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
5.02
|
2,230
|
|
1/20/2011
|
-0.60 / -2.30%
|
24.80
|
25.90
|
24.80
|
25.50
|
25.50
|
5.27
|
1,710
|
|
1/19/2011
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
5.40
|
70
|
|
1/18/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.38
|
10
|
|
1/17/2011
|
-0.90 / -3.35%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.38
|
900
|
|
1/14/2011
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.56
|
0
|
|
1/13/2011
|
+0.10 / +0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.90
|
5.56
|
1,600
|
|
1/12/2011
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.54
|
1,000
|
|
1/11/2011
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.58
|
0
|
|
1/10/2011
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.58
|
270
|
|
1/7/2011
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
5.58
|
1,370
|
|
1/6/2011
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.60
|
27.00
|
27.00
|
5.58
|
1,020
|
|
1/5/2011
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
5.58
|
970
|
|
1/4/2011
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.56
|
1,450
|
|
12/31/2010
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.54
|
30
|
|
12/30/2010
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.54
|
1,380
|
|
12/29/2010
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.54
|
0
|
|
12/28/2010
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.80
|
5.54
|
2,620
|
|
12/27/2010
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.46
|
550
|
|
12/24/2010
|
+1.20 / +4.76%
|
25.50
|
26.40
|
25.50
|
26.40
|
26.40
|
5.46
|
600
|
|
12/23/2010
|
-1.20 / -4.55%
|
26.40
|
26.40
|
25.20
|
25.20
|
25.20
|
5.21
|
2,140
|
|
12/22/2010
|
-0.50 / -1.86%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
5.46
|
910
|
|
12/21/2010
|
+0.90 / +3.46%
|
26.00
|
27.00
|
26.00
|
26.90
|
26.90
|
5.56
|
7,600
|
|
12/20/2010
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
5.38
|
70
|
|
12/17/2010
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
5.38
|
3,100
|
|
12/16/2010
|
-0.30 / -1.13%
|
25.80
|
26.20
|
25.80
|
26.20
|
26.20
|
5.42
|
6,510
|
|
12/15/2010
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.48
|
10
|
|
|