|
|
Closing price on 1/11/2022
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
1,885,600 |
| Split-adjusted Price |
17.27 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-0.80 / -4.04%
|
19.40
|
19.70
|
19.00
|
19.00
|
19.29
|
17.27
|
1,885,600
|
|
|
1/10/2022
|
-0.60 / -2.94%
|
20.30
|
20.90
|
19.75
|
19.80
|
20.04
|
18.00
|
1,718,500
|
|
|
1/7/2022
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.20
|
20.40
|
20.53
|
18.55
|
1,670,600
|
|
|
1/6/2022
|
+0.30 / +1.45%
|
21.50
|
21.75
|
20.55
|
21.00
|
21.15
|
19.09
|
3,393,600
|
|
|
1/5/2022
|
+1.35 / +6.98%
|
19.35
|
20.70
|
19.30
|
20.70
|
20.03
|
18.82
|
1,691,000
|
|
|
1/4/2022
|
+0.20 / +1.04%
|
19.50
|
19.65
|
19.15
|
19.35
|
19.36
|
17.59
|
1,048,900
|
|
|
12/31/2021
|
+0.20 / +1.06%
|
18.90
|
19.70
|
18.80
|
19.15
|
19.21
|
17.41
|
991,600
|
|
|
12/30/2021
|
-0.05 / -0.26%
|
19.00
|
19.05
|
18.80
|
18.95
|
18.91
|
17.23
|
498,700
|
|
|
12/29/2021
|
+0.30 / +1.60%
|
19.00
|
19.50
|
18.55
|
19.00
|
19.02
|
17.27
|
811,500
|
|
|
12/28/2021
|
-0.55 / -2.86%
|
19.30
|
19.30
|
18.60
|
18.70
|
18.89
|
17.00
|
2,264,500
|
|
|
12/27/2021
|
+0.15 / +0.79%
|
19.20
|
19.70
|
19.00
|
19.25
|
19.23
|
17.50
|
533,500
|
|
|
12/24/2021
|
-0.10 / -0.52%
|
19.30
|
19.50
|
18.95
|
19.10
|
19.14
|
17.36
|
1,009,700
|
|
|
12/23/2021
|
-0.90 / -4.48%
|
20.40
|
20.45
|
18.70
|
19.20
|
19.40
|
17.45
|
2,667,600
|
|
|
12/22/2021
|
-0.65 / -3.13%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.30
|
18.27
|
2,026,500
|
|
|
12/21/2021
|
-0.05 / -0.24%
|
21.00
|
21.35
|
20.50
|
20.75
|
20.83
|
18.86
|
1,196,800
|
|
|
12/20/2021
|
-0.20 / -0.95%
|
21.20
|
21.90
|
20.60
|
20.80
|
21.21
|
18.91
|
1,147,500
|
|
|
12/17/2021
|
+0.60 / +2.94%
|
20.40
|
21.45
|
19.50
|
21.00
|
20.53
|
19.09
|
2,423,500
|
|
|
12/16/2021
|
-0.05 / -0.24%
|
20.30
|
20.65
|
20.20
|
20.40
|
20.40
|
18.55
|
1,017,600
|
|
|
12/15/2021
|
-0.25 / -1.21%
|
20.80
|
21.00
|
20.35
|
20.45
|
20.63
|
18.59
|
775,800
|
|
|
12/14/2021
|
-0.60 / -2.82%
|
21.15
|
22.00
|
20.60
|
20.70
|
21.23
|
18.82
|
1,176,400
|
|
|
12/13/2021
|
+0.90 / +4.41%
|
20.80
|
21.50
|
20.50
|
21.30
|
20.92
|
19.36
|
1,454,300
|
|
|
12/10/2021
|
-0.35 / -1.69%
|
20.75
|
20.75
|
20.30
|
20.40
|
20.49
|
18.55
|
976,900
|
|
|
12/9/2021
|
+0.15 / +0.73%
|
20.00
|
20.80
|
20.00
|
20.75
|
20.48
|
18.86
|
815,300
|
|
|
12/8/2021
|
-0.30 / -1.44%
|
21.10
|
21.60
|
20.60
|
20.60
|
21.01
|
18.73
|
805,800
|
|
|
12/7/2021
|
+1.35 / +6.91%
|
19.55
|
20.90
|
18.60
|
20.90
|
19.60
|
19.00
|
1,761,600
|
|
|
12/6/2021
|
-1.45 / -6.90%
|
20.50
|
21.00
|
19.55
|
19.55
|
19.91
|
17.77
|
2,227,500
|
|
|
12/3/2021
|
-1.30 / -5.83%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.56
|
19.09
|
1,642,600
|
|
|
12/2/2021
|
+0.80 / +3.72%
|
21.00
|
22.50
|
21.00
|
22.30
|
21.84
|
20.27
|
2,332,900
|
|
|
12/1/2021
|
-0.05 / -0.23%
|
21.55
|
22.40
|
21.45
|
21.50
|
21.72
|
19.55
|
1,457,000
|
|
|
11/30/2021
|
-0.85 / -3.79%
|
22.40
|
22.90
|
21.30
|
21.55
|
21.83
|
19.59
|
3,018,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|