|
Closing price on 3/9/2012
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
2,000 |
| Split-adjusted Price |
6.32 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.32
|
2,000
|
|
|
3/8/2012
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
6.29
|
2,000
|
|
|
3/7/2012
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
6.38
|
3,500
|
|
|
3/6/2012
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
6.35
|
3,280
|
|
|
3/5/2012
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.27
|
6,000
|
|
|
3/2/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.00
|
22.50
|
22.50
|
6.24
|
6,090
|
|
|
3/1/2012
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
10
|
|
|
2/29/2012
|
-1.50 / -6.52%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.96
|
1,000
|
|
|
2/28/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.69
|
2,080
|
|
|
2/27/2012
|
+0.90 / +4.07%
|
22.00
|
23.00
|
21.50
|
23.00
|
23.00
|
5.69
|
4,840
|
|
|
2/24/2012
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.60
|
22.10
|
22.10
|
5.47
|
8,780
|
|
|
2/23/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.45
|
0
|
|
|
2/22/2012
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.50
|
22.00
|
22.00
|
5.45
|
8,790
|
|
|
2/21/2012
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
5.20
|
9,290
|
|
|
2/20/2012
|
-0.50 / -2.33%
|
20.60
|
21.20
|
20.60
|
21.00
|
21.00
|
5.20
|
4,290
|
|
|
2/17/2012
|
-0.10 / -0.46%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.50
|
5.32
|
3,600
|
|
|
2/16/2012
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.60
|
5.35
|
2,600
|
|
|
2/15/2012
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
5.35
|
450
|
|
|
2/14/2012
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.45
|
570
|
|
|
2/13/2012
|
-1.10 / -4.85%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.60
|
5.35
|
2,190
|
|
|
2/10/2012
|
-0.90 / -3.81%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.62
|
2,000
|
|
|
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
|
|
|