|
Closing price on 10/7/2019
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.90 |
| Volume |
67,100 |
| Split-adjusted Price |
14.95 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2019
|
0.00 / 0.00%
|
30.20
|
31.15
|
30.00
|
30.20
|
30.53
|
17.98
|
27,350
|
|
|
9/10/2019
|
-1.05 / -3.36%
|
31.25
|
32.15
|
29.50
|
30.20
|
30.98
|
17.98
|
62,370
|
|
|
9/9/2019
|
-1.30 / -3.99%
|
32.55
|
32.55
|
31.10
|
31.25
|
31.48
|
18.61
|
20,110
|
|
|
9/6/2019
|
-0.80 / -2.40%
|
33.35
|
33.35
|
31.80
|
32.55
|
32.08
|
19.38
|
55,430
|
|
|
9/5/2019
|
-0.10 / -0.30%
|
33.45
|
34.50
|
33.35
|
33.35
|
33.86
|
19.86
|
30,180
|
|
|
9/4/2019
|
+2.15 / +6.87%
|
31.30
|
33.45
|
31.30
|
33.45
|
32.40
|
19.92
|
61,330
|
|
|
9/3/2019
|
-1.70 / -5.15%
|
33.00
|
34.50
|
31.30
|
31.30
|
31.99
|
18.64
|
30,320
|
|
|
8/30/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.90
|
33.00
|
32.61
|
19.65
|
69,150
|
|
|
8/29/2019
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.50
|
33.00
|
33.12
|
19.65
|
39,490
|
|
|
8/28/2019
|
-0.90 / -2.65%
|
34.00
|
34.00
|
32.50
|
33.00
|
33.12
|
19.65
|
43,600
|
|
|
8/27/2019
|
+0.50 / +1.50%
|
33.50
|
34.90
|
33.50
|
33.90
|
34.34
|
20.19
|
68,310
|
|
|
8/26/2019
|
+2.15 / +6.88%
|
31.25
|
33.40
|
30.65
|
33.40
|
32.80
|
19.89
|
157,160
|
|
|