|
Closing price on 5/9/2012
|
|
| Open |
19.30 |
| High |
20.20 |
| Low |
19.30 |
| Volume |
870 |
| Split-adjusted Price |
5.60 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
0.00 / 0.00%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
5.60
|
870
|
|
|
5/8/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.60
|
0
|
|
|
5/7/2012
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.20
|
5.60
|
1,110
|
|
|
5/4/2012
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.30
|
20.00
|
20.00
|
5.55
|
1,100
|
|
|
5/3/2012
|
+0.80 / +4.17%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
5.55
|
6,450
|
|
|
5/2/2012
|
-0.90 / -4.48%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.20
|
5.32
|
1,250
|
|
|
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
|
|
|