|
|
Closing price on 1/29/2021
|
|
| Open |
13.25 |
| High |
14.90 |
| Low |
13.25 |
| Volume |
366,700 |
| Split-adjusted Price |
11.79 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.60 / +4.23%
|
13.25
|
14.90
|
13.25
|
14.80
|
14.04
|
11.79
|
366,700
|
|
|
1/28/2021
|
-1.05 / -6.89%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
11.31
|
538,500
|
|
|
1/27/2021
|
-0.95 / -5.86%
|
15.90
|
16.10
|
15.10
|
15.25
|
15.50
|
12.14
|
608,800
|
|
|
1/26/2021
|
-0.70 / -4.14%
|
16.70
|
16.90
|
15.85
|
16.20
|
16.27
|
12.90
|
355,600
|
|
|
1/25/2021
|
-0.05 / -0.29%
|
16.70
|
16.95
|
16.40
|
16.90
|
16.90
|
13.46
|
477,000
|
|
|
1/22/2021
|
-0.45 / -2.59%
|
17.10
|
17.35
|
16.90
|
16.95
|
17.12
|
13.50
|
518,900
|
|
|
1/21/2021
|
+0.90 / +5.45%
|
17.00
|
17.50
|
16.45
|
17.40
|
16.87
|
13.86
|
427,200
|
|
|
1/20/2021
|
-0.75 / -4.35%
|
16.95
|
17.15
|
16.05
|
16.50
|
16.41
|
13.14
|
734,600
|
|
|
1/19/2021
|
-1.25 / -6.76%
|
18.40
|
18.70
|
17.25
|
17.25
|
18.50
|
13.74
|
863,900
|
|
|
1/18/2021
|
-0.40 / -2.12%
|
18.60
|
18.90
|
18.45
|
18.50
|
18.64
|
14.73
|
858,400
|
|
|
1/15/2021
|
-0.30 / -1.56%
|
19.25
|
19.30
|
18.70
|
18.90
|
18.99
|
15.05
|
786,300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.00
|
19.20
|
19.20
|
15.29
|
560,900
|
|
|
1/13/2021
|
-0.05 / -0.26%
|
19.40
|
20.00
|
18.90
|
19.20
|
19.66
|
15.29
|
1,093,600
|
|
|
1/12/2021
|
+0.45 / +2.39%
|
18.80
|
19.30
|
18.50
|
19.25
|
18.98
|
15.33
|
822,400
|
|
|
1/11/2021
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.35
|
18.80
|
18.80
|
14.97
|
546,900
|
|
|
1/8/2021
|
-0.40 / -2.09%
|
19.20
|
19.60
|
18.40
|
18.70
|
19.15
|
14.89
|
783,200
|
|
|
1/7/2021
|
+0.85 / +4.66%
|
18.30
|
19.10
|
18.10
|
19.10
|
18.57
|
15.21
|
1,102,200
|
|
|
1/6/2021
|
-0.55 / -2.93%
|
18.80
|
18.95
|
18.20
|
18.25
|
18.50
|
14.53
|
1,008,200
|
|
|
1/5/2021
|
+0.65 / +3.58%
|
18.30
|
19.00
|
17.90
|
18.80
|
18.40
|
14.97
|
1,077,100
|
|
|
1/4/2021
|
+0.25 / +1.40%
|
18.30
|
18.40
|
17.90
|
18.15
|
18.14
|
14.45
|
761,800
|
|
|
12/31/2020
|
+1.15 / +6.87%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.60
|
14.25
|
2,664,790
|
|
|
12/30/2020
|
+0.55 / +3.40%
|
16.50
|
16.95
|
16.20
|
16.75
|
16.56
|
13.34
|
1,651,640
|
|
|
12/29/2020
|
+0.10 / +0.62%
|
15.90
|
16.25
|
15.85
|
16.20
|
16.11
|
12.90
|
847,300
|
|
|
12/28/2020
|
+0.05 / +0.31%
|
16.40
|
16.40
|
15.70
|
16.10
|
16.11
|
12.82
|
881,280
|
|
|
12/25/2020
|
+0.55 / +3.55%
|
15.70
|
16.10
|
15.60
|
16.05
|
15.86
|
12.78
|
811,100
|
|
|
12/24/2020
|
-0.45 / -2.82%
|
15.85
|
15.95
|
15.25
|
15.50
|
15.95
|
12.34
|
423,430
|
|
|
12/23/2020
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.75
|
15.95
|
15.98
|
12.70
|
563,290
|
|
|
12/22/2020
|
+0.35 / +2.25%
|
15.50
|
16.15
|
15.30
|
15.90
|
15.55
|
12.66
|
617,570
|
|
|
12/21/2020
|
-0.35 / -2.20%
|
15.95
|
15.95
|
15.00
|
15.55
|
15.52
|
12.38
|
1,072,310
|
|
|
12/18/2020
|
-0.30 / -1.85%
|
16.10
|
16.30
|
15.70
|
15.90
|
16.00
|
12.66
|
1,049,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|