|
Closing price on 1/16/2019
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
32,210 |
| Split-adjusted Price |
8.57 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
+0.40 / +2.86%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.44
|
8.57
|
32,210
|
|
|
1/15/2019
|
+0.90 / +6.87%
|
13.45
|
14.00
|
13.45
|
14.00
|
13.91
|
8.34
|
29,830
|
|
|
1/14/2019
|
+0.05 / +0.38%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.37
|
7.80
|
21,170
|
|
|
1/11/2019
|
-0.45 / -3.33%
|
13.50
|
13.90
|
13.05
|
13.05
|
13.48
|
7.77
|
41,770
|
|
|
1/10/2019
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
8.04
|
29,270
|
|
|
1/9/2019
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.85
|
8.28
|
25,190
|
|
|
1/8/2019
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.60
|
14.10
|
13.79
|
8.40
|
2,610
|
|
|
1/7/2019
|
+0.70 / +5.30%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.74
|
8.28
|
14,770
|
|
|
1/4/2019
|
-0.60 / -4.35%
|
13.60
|
13.60
|
12.85
|
13.20
|
13.02
|
7.86
|
70,330
|
|
|
1/3/2019
|
-1.00 / -6.76%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.85
|
8.22
|
50,990
|
|
|
1/2/2019
|
-0.40 / -2.63%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.85
|
8.81
|
3,570
|
|
|
12/28/2018
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.85
|
15.20
|
15.10
|
9.05
|
23,640
|
|
|
12/27/2018
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.50
|
15.00
|
14.95
|
8.93
|
17,660
|
|
|
12/26/2018
|
+0.45 / +3.10%
|
14.30
|
15.00
|
14.30
|
14.95
|
14.73
|
8.90
|
26,410
|
|
|
12/25/2018
|
-0.25 / -1.69%
|
13.80
|
14.50
|
13.75
|
14.50
|
14.20
|
8.63
|
272,740
|
|
|
12/24/2018
|
-0.80 / -5.14%
|
15.00
|
15.40
|
14.50
|
14.75
|
14.99
|
8.78
|
85,810
|
|
|
12/21/2018
|
-0.35 / -2.20%
|
15.70
|
15.70
|
14.80
|
15.55
|
15.10
|
9.26
|
100,220
|
|
|
12/20/2018
|
+0.10 / +0.63%
|
15.65
|
16.00
|
15.65
|
15.90
|
15.83
|
9.47
|
22,810
|
|
|
12/19/2018
|
-0.20 / -1.25%
|
16.25
|
16.30
|
15.80
|
15.80
|
15.99
|
9.41
|
40,970
|
|
|
12/18/2018
|
+0.40 / +2.56%
|
15.60
|
16.30
|
15.20
|
16.00
|
15.86
|
9.53
|
158,230
|
|
|
12/17/2018
|
-0.50 / -3.11%
|
15.80
|
16.80
|
15.10
|
15.60
|
15.71
|
9.29
|
110,730
|
|
|
12/14/2018
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.06
|
9.59
|
90,270
|
|
|
12/13/2018
|
+0.25 / +1.54%
|
16.85
|
16.85
|
16.25
|
16.50
|
16.50
|
9.83
|
49,100
|
|
|
12/12/2018
|
+1.05 / +6.91%
|
15.30
|
16.25
|
15.30
|
16.25
|
16.12
|
9.68
|
291,570
|
|
|
12/11/2018
|
0.00 / 0.00%
|
14.90
|
15.55
|
14.85
|
15.20
|
15.26
|
9.05
|
81,830
|
|
|
12/10/2018
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.50
|
15.20
|
15.19
|
9.05
|
57,550
|
|
|
12/7/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.90
|
15.00
|
15.10
|
8.93
|
38,010
|
|
|
12/6/2018
|
+0.65 / +4.53%
|
14.50
|
15.30
|
14.00
|
15.00
|
14.43
|
8.93
|
193,070
|
|
|
12/5/2018
|
+0.05 / +0.35%
|
14.30
|
14.65
|
13.80
|
14.35
|
14.46
|
8.55
|
84,420
|
|
|
12/4/2018
|
+0.15 / +1.06%
|
14.10
|
14.45
|
13.80
|
14.30
|
14.04
|
8.52
|
72,270
|
|
|