|
Closing price on 9/14/2012
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
930 |
| Split-adjusted Price |
4.91 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2012
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.91
|
930
|
|
|
9/13/2012
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.11
|
10
|
|
|
9/12/2012
|
+0.40 / +2.34%
|
17.10
|
17.50
|
16.80
|
17.50
|
17.50
|
5.05
|
4,340
|
|
|
9/11/2012
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
4.94
|
3,870
|
|
|
9/10/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.77
|
1,510
|
|
|
9/7/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.91
|
2,400
|
|
|
9/6/2012
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
4.91
|
610
|
|
|
9/5/2012
|
+0.80 / +4.97%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
4.88
|
310
|
|
|
9/4/2012
|
+0.10 / +0.63%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
4.65
|
4,230
|
|
|
8/31/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.62
|
0
|
|
|
8/30/2012
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
4.62
|
30
|
|
|
8/29/2012
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
4.62
|
1,350
|
|
|
8/28/2012
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.56
|
300
|
|
|
8/27/2012
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.48
|
250
|
|
|
8/24/2012
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.68
|
1,910
|
|
|
8/23/2012
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.48
|
1,490
|
|
|
8/22/2012
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
4.62
|
5,190
|
|
|
8/21/2012
|
-0.70 / -4.14%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.68
|
2,070
|
|
|
8/20/2012
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
4.88
|
6,500
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.91
|
8,060
|
|
|
8/16/2012
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
4.91
|
10,260
|
|
|
8/15/2012
|
-0.20 / -1.16%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.91
|
3,710
|
|
|
8/14/2012
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
4.97
|
9,160
|
|
|
8/13/2012
|
-0.50 / -2.86%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.91
|
6,120
|
|
|
8/10/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.50
|
4.85
|
3,430
|
|
|
8/9/2012
|
+0.30 / +1.74%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
4.85
|
8,180
|
|
|
8/8/2012
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.77
|
5,000
|
|
|
8/7/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
4.74
|
11,860
|
|
|
8/6/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.71
|
3,390
|
|
|
8/3/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.71
|
5,000
|
|
|