|
Closing price on 7/26/2012
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
1,020 |
| Split-adjusted Price |
4.66 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
4.66
|
1,020
|
|
|
7/25/2012
|
+0.50 / +3.05%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
4.69
|
230
|
|
|
7/24/2012
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
4.55
|
510
|
|
|
7/23/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.52
|
0
|
|
|
7/20/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.52
|
1,000
|
|
|
7/19/2012
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.52
|
200
|
|
|
7/18/2012
|
+0.50 / +3.03%
|
15.70
|
17.00
|
15.70
|
17.00
|
17.00
|
4.71
|
1,970
|
|
|
7/17/2012
|
-0.60 / -3.51%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
4.57
|
1,090
|
|
|
7/16/2012
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
4.74
|
2,980
|
|
|
7/13/2012
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
4.99
|
890
|
|
|
7/12/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
4.99
|
940
|
|
|
7/11/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
4.99
|
610
|
|
|
7/10/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.10
|
18.00
|
18.00
|
4.99
|
810
|
|
|
7/9/2012
|
-0.30 / -1.64%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
4.99
|
390
|
|
|
7/6/2012
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
5.07
|
960
|
|
|
7/5/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.10
|
0
|
|
|
7/4/2012
|
-0.40 / -2.13%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.40
|
5.10
|
200
|
|
|
7/3/2012
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.21
|
200
|
|
|
7/2/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.13
|
0
|
|
|
6/29/2012
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
5.13
|
110
|
|
|
6/28/2012
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.13
|
3,000
|
|
|
6/27/2012
|
+0.20 / +1.05%
|
18.50
|
19.20
|
18.10
|
19.20
|
19.20
|
5.32
|
290
|
|
|
6/26/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.27
|
0
|
|
|
6/25/2012
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.27
|
10
|
|
|
6/22/2012
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.13
|
60
|
|
|
6/21/2012
|
+0.40 / +2.22%
|
18.00
|
18.40
|
17.80
|
18.40
|
18.40
|
5.10
|
4,540
|
|
|
6/20/2012
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.50
|
18.00
|
18.00
|
4.99
|
4,490
|
|
|
6/19/2012
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.85
|
320
|
|
|
6/18/2012
|
-0.70 / -3.74%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.00
|
4.99
|
680
|
|
|
6/15/2012
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.10
|
18.70
|
18.70
|
5.18
|
1,130
|
|
|