|
Closing price on 2/9/2012
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.50 |
| Volume |
2,270 |
| Split-adjusted Price |
5.84 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2012
|
-0.20 / -0.84%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
5.84
|
2,270
|
|
|
2/8/2012
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.89
|
0
|
|
|
2/7/2012
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
5.89
|
1,990
|
|
|
2/6/2012
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
5.89
|
2,100
|
|
|
2/3/2012
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.92
|
1,590
|
|
|
2/2/2012
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.94
|
4,110
|
|
|
2/1/2012
|
-0.50 / -2.02%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.30
|
6.02
|
7,750
|
|
|
1/31/2012
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.80
|
6.14
|
5,700
|
|
|
1/30/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.06
|
0
|
|
|
1/20/2012
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
6.06
|
500
|
|
|
1/19/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
5.94
|
4,030
|
|
|
1/18/2012
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.94
|
500
|
|
|
1/17/2012
|
+1.10 / +4.78%
|
23.00
|
24.10
|
23.00
|
24.10
|
24.10
|
5.97
|
3,230
|
|
|
1/16/2012
|
+0.50 / +2.22%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
5.69
|
1,520
|
|
|
1/13/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.57
|
10
|
|
|
1/12/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.57
|
1,150
|
|
|
1/11/2012
|
-0.50 / -2.17%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
5.57
|
2,040
|
|
|
1/10/2012
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
5.69
|
1,990
|
|
|
1/9/2012
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.57
|
1,030
|
|
|
1/6/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.69
|
2,110
|
|
|
1/5/2012
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.69
|
3,000
|
|
|
1/4/2012
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.57
|
0
|
|
|
1/3/2012
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
5.57
|
3,970
|
|
|
12/30/2011
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
5.45
|
3,370
|
|
|
12/29/2011
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
5.33
|
22,000
|
|
|
12/28/2011
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
5.48
|
23,080
|
|
|
12/27/2011
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.45
|
20,810
|
|
|
12/26/2011
|
+1.00 / +4.44%
|
22.60
|
23.60
|
22.60
|
23.50
|
23.50
|
5.57
|
7,600
|
|
|
12/23/2011
|
-0.90 / -3.85%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
5.33
|
880
|
|
|
12/22/2011
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
5.55
|
5,100
|
|
|