|
|
Closing price on 10/29/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
1,826,400 |
| Split-adjusted Price |
14.73 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.20 / +1.25%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.08
|
14.73
|
1,826,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
16.10
|
16.25
|
15.80
|
16.00
|
15.97
|
14.55
|
1,265,400
|
|
|
10/27/2021
|
+0.25 / +1.59%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.21
|
14.55
|
2,645,100
|
|
|
10/26/2021
|
+0.35 / +2.27%
|
14.80
|
15.80
|
14.80
|
15.75
|
15.28
|
14.32
|
1,770,400
|
|
|
10/25/2021
|
+0.25 / +1.65%
|
15.60
|
15.85
|
15.30
|
15.40
|
15.59
|
14.00
|
2,157,000
|
|
|
10/22/2021
|
+0.95 / +6.69%
|
14.60
|
15.15
|
14.40
|
15.15
|
14.82
|
13.77
|
3,182,500
|
|
|
10/21/2021
|
+0.50 / +3.65%
|
13.80
|
14.35
|
13.75
|
14.20
|
14.07
|
12.91
|
1,434,600
|
|
|
10/20/2021
|
-0.25 / -1.79%
|
13.75
|
13.95
|
13.50
|
13.70
|
13.69
|
12.45
|
1,615,600
|
|
|
10/19/2021
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.80
|
13.95
|
13.94
|
12.68
|
354,700
|
|
|
10/18/2021
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.75
|
13.95
|
13.91
|
12.68
|
514,300
|
|
|
10/15/2021
|
-0.35 / -2.43%
|
14.40
|
14.40
|
14.05
|
14.05
|
14.19
|
12.77
|
418,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
14.25
|
14.50
|
14.25
|
14.40
|
14.34
|
13.09
|
332,500
|
|
|
10/13/2021
|
+0.15 / +1.05%
|
14.20
|
14.50
|
14.15
|
14.40
|
14.37
|
13.09
|
400,200
|
|
|
10/12/2021
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.00
|
14.25
|
14.11
|
12.95
|
412,700
|
|
|
10/11/2021
|
-0.10 / -0.69%
|
14.40
|
14.45
|
14.10
|
14.30
|
14.25
|
13.00
|
389,400
|
|
|
10/8/2021
|
-0.50 / -3.36%
|
15.30
|
15.30
|
14.35
|
14.40
|
14.79
|
13.09
|
713,600
|
|
|
10/7/2021
|
+0.60 / +4.20%
|
14.45
|
15.00
|
14.30
|
14.90
|
14.67
|
13.55
|
1,170,200
|
|
|
10/6/2021
|
+0.15 / +1.06%
|
14.20
|
14.35
|
14.10
|
14.30
|
14.19
|
13.00
|
597,300
|
|
|
10/5/2021
|
+0.20 / +1.43%
|
14.10
|
14.35
|
13.95
|
14.15
|
14.12
|
12.86
|
717,000
|
|
|
10/4/2021
|
+0.55 / +4.10%
|
13.50
|
14.05
|
13.30
|
13.95
|
13.83
|
12.68
|
847,900
|
|
|
10/1/2021
|
-0.15 / -1.11%
|
13.55
|
13.65
|
13.20
|
13.40
|
13.43
|
12.18
|
270,500
|
|
|
9/30/2021
|
+0.20 / +1.50%
|
13.40
|
13.65
|
13.40
|
13.55
|
13.54
|
12.32
|
99,300
|
|
|
9/29/2021
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.20
|
13.35
|
13.29
|
12.14
|
165,900
|
|
|
9/28/2021
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.25
|
12.18
|
317,600
|
|
|
9/27/2021
|
-0.50 / -3.62%
|
13.70
|
13.85
|
13.30
|
13.30
|
13.49
|
12.09
|
375,100
|
|
|
9/24/2021
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.60
|
13.80
|
13.78
|
12.55
|
186,800
|
|
|
9/23/2021
|
-0.30 / -2.12%
|
14.20
|
14.30
|
13.85
|
13.85
|
14.00
|
12.59
|
363,900
|
|
|
9/22/2021
|
+0.55 / +4.04%
|
13.50
|
14.30
|
13.50
|
14.15
|
13.84
|
12.86
|
650,800
|
|
|
9/21/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.50
|
12.36
|
553,800
|
|
|
9/20/2021
|
-0.35 / -2.51%
|
13.90
|
13.95
|
13.55
|
13.60
|
13.75
|
12.36
|
551,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|