|
Closing price on 12/28/2012
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
7,470 |
| Split-adjusted Price |
5.77 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
-0.60 / -3.14%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
5.77
|
7,470
|
|
|
12/27/2012
|
+0.10 / +0.53%
|
18.50
|
19.10
|
18.40
|
19.10
|
19.10
|
5.96
|
2,150
|
|
|
12/26/2012
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
5.93
|
660
|
|
|
12/25/2012
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
5.93
|
1,200
|
|
|
12/24/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
5.65
|
800
|
|
|
12/21/2012
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
500
|
|
|
12/20/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
5.65
|
2,100
|
|
|
12/19/2012
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.61
|
2,000
|
|
|
12/18/2012
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
5.58
|
3,640
|
|
|
12/17/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.49
|
0
|
|
|
12/14/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.49
|
0
|
|
|
12/13/2012
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
5.49
|
1,200
|
|
|
12/12/2012
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
5.46
|
2,500
|
|
|
12/11/2012
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.80
|
5.55
|
5,650
|
|
|
12/10/2012
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
5.46
|
6,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
5.46
|
8,760
|
|
|
12/6/2012
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.46
|
100
|
|
|
12/5/2012
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.36
|
1,430
|
|
|
12/4/2012
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.36
|
1,500
|
|
|
12/3/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.27
|
0
|
|
|
11/30/2012
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.27
|
450
|
|
|
11/29/2012
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
5.33
|
3,150
|
|
|
11/28/2012
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
5.27
|
560
|
|
|
11/27/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.30
|
250
|
|
|
11/26/2012
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.30
|
2,150
|
|
|
11/23/2012
|
+0.20 / +1.19%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.30
|
1,460
|
|
|
11/22/2012
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
5.24
|
2,020
|
|
|
11/21/2012
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
5.30
|
4,870
|
|
|
11/20/2012
|
+0.20 / +1.21%
|
16.50
|
17.20
|
16.50
|
16.70
|
16.70
|
5.21
|
4,950
|
|
|
11/19/2012
|
+0.50 / +3.13%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
5.15
|
10,740
|
|
|