|
Closing price on 12/7/2012
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
8,760 |
| Split-adjusted Price |
5.46 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
4.99
|
6,360
|
|
|
11/15/2012
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
4.77
|
4,880
|
|
|
11/14/2012
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
4.62
|
13,920
|
|
|
11/13/2012
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
4.45
|
5,260
|
|
|
11/12/2012
|
-0.70 / -4.38%
|
15.30
|
16.30
|
15.30
|
15.30
|
15.30
|
4.42
|
8,510
|
|
|
11/9/2012
|
+0.60 / +3.90%
|
15.80
|
16.00
|
15.00
|
16.00
|
16.00
|
4.62
|
3,320
|
|
|
11/8/2012
|
-0.10 / -0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
4.45
|
2,210
|
|
|
11/7/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.48
|
10
|
|
|
11/6/2012
|
+0.40 / +2.65%
|
15.70
|
15.70
|
14.90
|
15.50
|
15.50
|
4.48
|
4,860
|
|
|
11/5/2012
|
+0.50 / +3.42%
|
15.30
|
15.30
|
14.60
|
15.10
|
15.10
|
4.36
|
990
|
|
|
11/2/2012
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
4.22
|
2,830
|
|
|
11/1/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.33
|
400
|
|
|
10/31/2012
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.33
|
1,040
|
|
|
10/30/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
4.51
|
510
|
|
|
10/29/2012
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
4.51
|
710
|
|
|