|
Closing price on 6/14/2013
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
2,910 |
| Split-adjusted Price |
4.78 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2013
|
-0.20 / -1.34%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
4.78
|
2,910
|
|
|
6/13/2013
|
-0.10 / -0.67%
|
14.30
|
14.90
|
14.00
|
14.90
|
14.90
|
4.84
|
3,630
|
|
|
6/12/2013
|
-0.50 / -3.23%
|
14.70
|
15.00
|
14.50
|
15.00
|
15.00
|
4.87
|
1,140
|
|
|
6/11/2013
|
-0.50 / -3.13%
|
15.10
|
15.50
|
14.90
|
15.50
|
15.50
|
5.04
|
4,350
|
|
|
6/10/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.00
|
16.00
|
16.00
|
5.20
|
5,270
|
|
|
6/7/2013
|
-0.10 / -0.63%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
5.17
|
850
|
|
|
6/6/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.20
|
950
|
|
|
6/5/2013
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.20
|
200
|
|
|
6/4/2013
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.39
|
120
|
|
|
6/3/2013
|
-0.50 / -3.11%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.60
|
5.07
|
1,810
|
|
|
5/31/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.23
|
0
|
|
|
5/30/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.23
|
0
|
|
|
5/29/2013
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.23
|
510
|
|
|
5/28/2013
|
-0.30 / -1.82%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
5.26
|
590
|
|
|
5/27/2013
|
+0.30 / +1.85%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
5.36
|
1,310
|
|
|
5/24/2013
|
-0.80 / -4.71%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.20
|
5.26
|
1,720
|
|
|
5/23/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.52
|
0
|
|
|
5/22/2013
|
-0.40 / -2.30%
|
18.60
|
18.60
|
16.50
|
17.00
|
17.00
|
5.52
|
520
|
|
|
5/21/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.65
|
0
|
|
|
5/20/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.65
|
0
|
|
|
5/17/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.65
|
0
|
|
|
5/16/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.65
|
0
|
|
|
5/15/2013
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.65
|
10
|
|
|
5/14/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.36
|
0
|
|
|
5/13/2013
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
5.36
|
90
|
|
|
5/10/2013
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
5.46
|
1,410
|
|
|
5/9/2013
|
-0.40 / -2.33%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
5.46
|
510
|
|
|
5/8/2013
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.59
|
10
|
|
|
5/7/2013
|
-1.00 / -5.56%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.52
|
1,350
|
|
|
5/6/2013
|
+0.60 / +3.45%
|
16.20
|
18.00
|
16.20
|
18.00
|
18.00
|
5.85
|
310
|
|
|