|
|
Closing price on 1/5/2021
|
|
| Open |
18.30 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
1,077,100 |
| Split-adjusted Price |
14.97 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2020
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.36
|
12.90
|
761,970
|
|
|
12/16/2020
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.55
|
16.60
|
16.71
|
13.22
|
719,880
|
|
|
12/15/2020
|
+0.80 / +5.08%
|
15.75
|
16.80
|
15.65
|
16.55
|
16.31
|
13.18
|
1,588,980
|
|
|
12/14/2020
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.76
|
12.54
|
550,510
|
|
|
12/11/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.70
|
15.54
|
12.50
|
281,570
|
|
|
12/10/2020
|
-0.15 / -0.95%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.93
|
12.50
|
513,810
|
|
|
12/9/2020
|
+0.10 / +0.63%
|
15.75
|
16.10
|
15.70
|
15.85
|
15.91
|
12.62
|
643,240
|
|
|
12/8/2020
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.75
|
15.75
|
15.83
|
12.54
|
394,260
|
|
|
12/7/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.01
|
12.66
|
570,660
|
|
|
12/4/2020
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.75
|
15.90
|
15.93
|
12.66
|
748,540
|
|
|
12/3/2020
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.73
|
12.66
|
389,680
|
|
|
12/2/2020
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.55
|
15.70
|
15.66
|
12.50
|
733,510
|
|
|
12/1/2020
|
-0.20 / -1.25%
|
15.30
|
16.00
|
15.30
|
15.85
|
15.64
|
12.62
|
677,790
|
|
|
11/30/2020
|
-0.30 / -1.83%
|
16.30
|
16.35
|
16.00
|
16.05
|
16.12
|
12.78
|
392,650
|
|
|
11/27/2020
|
+0.45 / +2.83%
|
15.90
|
16.50
|
15.50
|
16.35
|
15.95
|
13.02
|
1,303,430
|
|
|
11/26/2020
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.25
|
15.90
|
15.72
|
12.66
|
1,170,730
|
|
|
11/25/2020
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.23
|
12.10
|
268,120
|
|
|
11/24/2020
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.40
|
12.26
|
638,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|