|
Closing price on 10/23/2019
|
|
| Open |
19.45 |
| High |
21.70 |
| Low |
19.45 |
| Volume |
176,270 |
| Split-adjusted Price |
11.58 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-1.45 / -6.94%
|
19.45
|
21.70
|
19.45
|
19.45
|
19.94
|
11.58
|
176,270
|
|
|
10/22/2019
|
-1.55 / -6.90%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.45
|
18,320
|
|
|
10/21/2019
|
-1.65 / -6.85%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
13.37
|
6,770
|
|
|
10/18/2019
|
-1.80 / -6.95%
|
25.60
|
25.60
|
24.10
|
24.10
|
24.51
|
14.35
|
33,660
|
|
|
10/17/2019
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.40
|
25.90
|
25.55
|
15.42
|
4,110
|
|
|
10/16/2019
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.85
|
26.20
|
26.02
|
15.60
|
5,150
|
|
|
10/15/2019
|
-0.25 / -0.95%
|
26.45
|
26.60
|
25.75
|
26.20
|
26.04
|
15.60
|
25,920
|
|
|
10/14/2019
|
+1.70 / +6.87%
|
25.50
|
26.45
|
25.10
|
26.45
|
25.85
|
15.75
|
58,480
|
|
|
10/11/2019
|
-0.10 / -0.40%
|
24.40
|
24.90
|
24.40
|
24.75
|
24.59
|
14.74
|
15,170
|
|
|
10/10/2019
|
+0.10 / +0.40%
|
24.75
|
25.00
|
24.10
|
24.85
|
24.63
|
14.80
|
16,850
|
|
|
10/9/2019
|
-0.65 / -2.56%
|
25.40
|
25.40
|
24.50
|
24.75
|
24.66
|
14.74
|
17,840
|
|
|
10/8/2019
|
+0.30 / +1.20%
|
25.75
|
25.90
|
25.10
|
25.40
|
25.47
|
15.13
|
50,690
|
|
|
10/7/2019
|
+1.60 / +6.81%
|
25.10
|
25.10
|
24.90
|
25.10
|
25.07
|
14.95
|
67,100
|
|
|
10/4/2019
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.10
|
13.99
|
9,480
|
|
|
10/3/2019
|
-0.50 / -2.22%
|
23.15
|
23.15
|
21.50
|
22.00
|
21.87
|
13.10
|
39,830
|
|
|
10/2/2019
|
-1.35 / -5.66%
|
23.85
|
23.85
|
22.50
|
22.50
|
22.79
|
13.40
|
99,650
|
|
|
10/1/2019
|
+0.55 / +2.36%
|
23.30
|
23.90
|
23.30
|
23.85
|
23.54
|
14.20
|
60,660
|
|
|
9/30/2019
|
-0.70 / -2.92%
|
24.80
|
24.80
|
23.30
|
23.30
|
23.66
|
13.87
|
39,100
|
|
|
9/27/2019
|
-1.00 / -4.00%
|
24.00
|
25.90
|
23.80
|
24.00
|
24.25
|
14.29
|
40,860
|
|
|
9/26/2019
|
-0.40 / -1.57%
|
25.40
|
25.50
|
24.60
|
25.00
|
25.05
|
14.89
|
11,100
|
|
|
9/25/2019
|
+0.80 / +3.25%
|
24.50
|
25.50
|
23.85
|
25.40
|
24.54
|
15.13
|
36,630
|
|
|
9/24/2019
|
-1.60 / -6.11%
|
26.00
|
26.20
|
24.40
|
24.60
|
25.14
|
14.65
|
51,870
|
|
|
9/23/2019
|
-1.80 / -6.43%
|
28.00
|
28.00
|
26.20
|
26.20
|
26.74
|
15.60
|
71,910
|
|
|
9/20/2019
|
-0.50 / -1.75%
|
28.00
|
28.30
|
27.25
|
28.00
|
27.91
|
16.67
|
19,100
|
|
|
9/19/2019
|
-0.30 / -1.04%
|
28.80
|
28.80
|
27.90
|
28.50
|
28.08
|
16.97
|
18,270
|
|
|
9/18/2019
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.40
|
28.80
|
28.79
|
17.15
|
19,450
|
|
|
9/17/2019
|
-0.90 / -3.03%
|
30.90
|
30.90
|
28.50
|
28.80
|
28.98
|
17.15
|
53,040
|
|
|
9/16/2019
|
+0.10 / +0.34%
|
29.40
|
30.40
|
29.10
|
29.70
|
29.57
|
17.69
|
15,250
|
|
|
9/13/2019
|
-1.25 / -4.05%
|
30.90
|
30.90
|
29.60
|
29.60
|
29.92
|
17.63
|
31,280
|
|
|
9/12/2019
|
+0.65 / +2.15%
|
30.90
|
31.00
|
30.60
|
30.85
|
30.90
|
18.37
|
8,090
|
|
|