Live Quote:
On
|
|
|
Wednesday, February 26, 2025 4:51:28 AM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 2/14/2011
|
|
Open |
23.20 |
High |
23.20 |
Low |
23.20 |
Volume |
10 |
Split-adjusted Price |
4.80 |
|
|
CMV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2011
|
-0.60 / -2.52%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.80
|
10
|
|
2/11/2011
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.92
|
100
|
|
2/10/2011
|
-1.00 / -4.22%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.69
|
10
|
|
2/9/2011
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.90
|
970
|
|
2/8/2011
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.90
|
70
|
|
1/28/2011
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.88
|
10
|
|
1/27/2011
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.86
|
10
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|