|
Closing price on 4/27/2012
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
60 |
| Split-adjusted Price |
5.57 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
5.57
|
60
|
|
|
4/26/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.82
|
1,370
|
|
|
4/25/2012
|
-0.90 / -4.11%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.82
|
650
|
|
|
4/24/2012
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.07
|
0
|
|
|
4/23/2012
|
-0.10 / -0.45%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
6.07
|
4,790
|
|
|
4/20/2012
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
6.10
|
1,350
|
|
|
4/19/2012
|
-0.10 / -0.44%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
6.21
|
200
|
|
|
4/18/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
0
|
|
|
4/17/2012
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.24
|
1,000
|
|
|
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
|
|
|