|
Closing price on 4/16/2012
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.60 |
| Volume |
100 |
| Split-adjusted Price |
6.27 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.27
|
100
|
|
|
4/13/2012
|
+0.80 / +3.69%
|
20.70
|
22.50
|
20.70
|
22.50
|
22.50
|
6.24
|
1,480
|
|
|
4/12/2012
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
6.02
|
3,510
|
|
|
4/11/2012
|
-0.80 / -3.57%
|
21.60
|
22.40
|
21.60
|
21.60
|
21.60
|
5.99
|
2,070
|
|
|
4/10/2012
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
6.21
|
4,000
|
|
|
4/9/2012
|
-0.10 / -0.44%
|
22.50
|
22.50
|
21.40
|
22.40
|
22.40
|
6.21
|
6,000
|
|
|
4/6/2012
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
4,000
|
|
|
4/5/2012
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.27
|
2,500
|
|
|
4/4/2012
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
2,900
|
|
|
4/3/2012
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.32
|
1,000
|
|
|
3/30/2012
|
+0.10 / +0.44%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.60
|
6.27
|
2,750
|
|
|
3/29/2012
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.00
|
22.50
|
22.50
|
6.24
|
2,720
|
|
|
3/28/2012
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.40
|
6.21
|
6,210
|
|
|
3/27/2012
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
6.24
|
5,010
|
|
|
3/26/2012
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.50
|
6.24
|
5,010
|
|
|
3/23/2012
|
-0.10 / -0.44%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.50
|
6.24
|
2,350
|
|
|
3/22/2012
|
-0.20 / -0.88%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.60
|
6.27
|
1,010
|
|
|
3/21/2012
|
+0.40 / +1.79%
|
23.00
|
23.00
|
21.30
|
22.80
|
22.80
|
6.32
|
580
|
|
|
3/20/2012
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
6.21
|
520
|
|
|
3/19/2012
|
-0.50 / -2.17%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.50
|
6.24
|
2,280
|
|
|
3/16/2012
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.38
|
10
|
|
|
3/15/2012
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
6.24
|
1,220
|
|
|
3/14/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
1,180
|
|
|
3/13/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
6.24
|
1,250
|
|
|
3/12/2012
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
650
|
|
|
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
|
|
|