Register for real-time alerts, custom portfolio, and market movers
CMTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 15.95 | 0.65 | 4.25% | 15.75 | 15.95 | 15.75 | 1,845 |
| Apr 30 2024 | 15.30 | -0.55 | -3.47% | 15.31 | 15.50 | 15.30 | 1,371 |
| Apr 29 2024 | 15.85 | 0.05 | 0.32% | 15.50 | 15.85 | 15.50 | 219 |
| Apr 26 2024 | 15.80 | 0.05 | 0.30% | 15.83 | 15.83 | 15.80 | 385 |
| Apr 25 2024 | 15.752 | -0.05 | -0.30% | 15.752 | 15.752 | 15.752 | 220 |
| Apr 24 2024 | 15.80 | -0.79 | -4.76% | 15.84 | 15.84 | 15.31 | 2,953 |
| Apr 23 2024 | 16.59 | 0.85 | 5.40% | 16.35 | 16.59 | 16.35 | 1,016 |
| Apr 22 2024 | 15.74 | -0.88 | -5.28% | 16.55 | 16.6175 | 15.74 | 12,438 |
| Apr 19 2024 | 16.6175 | 0.03 | 0.18% | 16.55 | 16.6175 | 16.55 | 4,512 |
| Apr 18 2024 | 16.5875 | 0.00 | 0.00% | 16.5875 | 16.5875 | 16.5875 | 0 |
| Apr 17 2024 | 16.5875 | 0.00 | 0.00% | 16.5875 | 16.5875 | 16.5875 | 0 |
| Apr 16 2024 | 16.5875 | 0.04 | 0.23% | 16.55 | 16.70 | 16.55 | 1,388 |
| Apr 15 2024 | 16.55 | 0.00 | 0.00% | 16.55 | 16.55 | 16.55 | 0 |
| Apr 12 2024 | 16.55 | 0.00 | 0.00% | 16.55 | 16.55 | 16.55 | 0 |
| Apr 11 2024 | 16.55 | -0.05 | -0.30% | 16.60 | 16.60 | 16.55 | 1,600 |
| Apr 10 2024 | 16.60 | -0.08 | -0.48% | 16.65 | 16.90 | 16.60 | 4,299 |
| Apr 09 2024 | 16.68 | 0.08 | 0.48% | 16.6375 | 16.68 | 16.6375 | 824 |
| Apr 08 2024 | 16.60 | -0.04 | -0.24% | 16.64 | 16.64 | 16.60 | 1,338 |
| Apr 05 2024 | 16.64 | 0.04 | 0.24% | 16.64 | 16.64 | 16.64 | 415 |
| Apr 04 2024 | 16.60 | 0.05 | 0.30% | 16.60 | 16.60 | 16.59 | 1,176 |
| Apr 03 2024 | 16.55 | -0.03 | -0.15% | 16.55 | 16.55 | 16.55 | 700 |
| Apr 02 2024 | 16.575 | 0.02 | 0.09% | 16.55 | 16.575 | 16.55 | 1,069 |
| Apr 01 2024 | 16.56 | 0.00 | 0.00% | 16.56 | 16.56 | 16.56 | 0 |
| Mar 28 2024 | 16.56 | -0.14 | -0.84% | 16.56 | 16.56 | 16.56 | 550 |
| Mar 27 2024 | 16.70 | 0.11 | 0.68% | 16.70 | 16.7375 | 16.55 | 3,601 |
| Mar 26 2024 | 16.5875 | 0.04 | 0.23% | 16.55 | 16.5875 | 16.55 | 9,381 |
| Mar 25 2024 | 16.55 | 0.37 | 2.29% | 16.27 | 16.55 | 16.25 | 1,738 |
| Mar 22 2024 | 16.18 | 0.00 | 0.00% | 16.18 | 16.18 | 16.18 | 0 |
| Mar 21 2024 | 16.18 | 0.00 | 0.00% | 16.18 | 16.18 | 16.18 | 0 |
| Mar 20 2024 | 16.18 | -0.32 | -1.94% | 16.89 | 16.89 | 16.00 | 779 |
| Mar 19 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0 |
| Mar 18 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0 |
| Mar 15 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0 |
| Mar 14 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 0 |
| Mar 13 2024 | 16.50 | 0.16 | 0.98% | 16.34 | 16.50 | 16.16 | 1,880 |
| Mar 12 2024 | 16.34 | 0.33 | 2.06% | 16.25 | 16.34 | 16.25 | 1,102 |
| Mar 11 2024 | 16.01 | -0.49 | -2.97% | 16.10 | 16.15 | 16.01 | 2,637 |
| Mar 08 2024 | 16.50 | -0.46 | -2.71% | 16.51 | 16.60 | 16.25 | 3,094 |
| Mar 07 2024 | 16.96 | 0.36 | 2.17% | 16.924 | 16.96 | 16.924 | 309 |
| Mar 06 2024 | 16.60 | -0.15 | -0.90% | 16.80 | 16.80 | 16.60 | 1,075 |
| Mar 05 2024 | 16.75 | 0.23 | 1.39% | 16.75 | 16.75 | 16.75 | 100 |
| Mar 04 2024 | 16.52 | -0.48 | -2.82% | 17.00 | 17.00 | 16.52 | 3,683 |
| Mar 01 2024 | 17.00 | 0.25 | 1.49% | 16.75 | 17.00 | 16.70 | 353 |
| Feb 29 2024 | 16.75 | -0.31 | -1.82% | 17.00 | 17.00 | 16.75 | 603 |
| Feb 28 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0 |
| Feb 27 2024 | 17.06 | -0.33 | -1.90% | 17.12 | 17.12 | 17.06 | 811 |
| Feb 26 2024 | 17.39 | -0.01 | -0.06% | 17.39 | 17.39 | 17.39 | 227 |
| Feb 23 2024 | 17.40 | 0.70 | 4.19% | 17.00 | 17.40 | 16.70 | 1,520 |
| Feb 22 2024 | 16.70 | -0.65 | -3.77% | 17.39 | 17.39 | 16.70 | 2,277 |
| Feb 21 2024 | 17.354 | 0.29 | 1.72% | 17.35 | 17.354 | 17.35 | 535 |
| Feb 20 2024 | 17.06 | 0.01 | 0.06% | 17.06 | 17.06 | 17.06 | 402 |
| Feb 16 2024 | 17.05 | -0.31 | -1.79% | 17.37 | 17.37 | 17.05 | 1,109 |
| Feb 15 2024 | 17.36 | 0.00 | 0.00% | 17.356 | 17.36 | 17.356 | 526 |
| Feb 14 2024 | 17.36 | 0.36 | 2.12% | 17.30 | 17.36 | 17.30 | 475 |
| Feb 13 2024 | 17.00 | -0.08 | -0.47% | 17.30 | 17.30 | 17.00 | 1,936 |
| Feb 12 2024 | 17.08 | -0.07 | -0.41% | 17.17 | 17.17 | 17.08 | 886 |
| Feb 09 2024 | 17.15 | -0.01 | -0.06% | 17.20 | 17.20 | 17.15 | 700 |
| Feb 08 2024 | 17.16 | -0.34 | -1.94% | 17.50 | 17.50 | 17.08 | 1,264 |
| Feb 07 2024 | 17.50 | -0.49 | -2.72% | 18.04 | 18.04 | 17.50 | 736 |
| Feb 06 2024 | 17.99 | 0.00 | 0.00% | 17.99 | 17.99 | 17.99 | 0 |
| Feb 05 2024 | 17.99 | -0.01 | -0.06% | 18.10 | 18.10 | 17.98 | 3,036 |
| Feb 02 2024 | 18.00 | -0.20 | -1.10% | 18.00 | 18.00 | 17.998 | 2,376 |
