Closing price on 11/13/2019
|
|
Open |
17.05 |
High |
17.05 |
Low |
16.50 |
Volume |
16,770 |
Split-adjusted Price |
10.06 |
|
|
CMX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2019
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.50
|
16.90
|
16.76
|
10.06
|
16,770
|
|
11/12/2019
|
+0.45 / +2.73%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.90
|
10.09
|
26,750
|
|
11/11/2019
|
+0.10 / +0.61%
|
16.25
|
17.00
|
16.25
|
16.50
|
16.61
|
9.83
|
23,780
|
|
11/8/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.46
|
9.77
|
4,740
|
|
11/7/2019
|
+0.40 / +2.50%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.42
|
9.77
|
13,400
|
|
11/6/2019
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.37
|
9.53
|
34,830
|
|
11/5/2019
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.48
|
9.83
|
11,890
|
|
11/4/2019
|
-0.10 / -0.59%
|
17.35
|
17.35
|
16.60
|
16.90
|
16.79
|
10.06
|
8,400
|
|
11/1/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.00
|
17.00
|
16.28
|
10.12
|
56,190
|
|
10/31/2019
|
-1.10 / -6.04%
|
18.40
|
18.40
|
16.95
|
17.10
|
17.23
|
10.18
|
96,560
|
|
10/30/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.00
|
18.20
|
18.32
|
10.84
|
29,320
|
|
10/29/2019
|
-0.90 / -4.71%
|
19.10
|
19.45
|
18.20
|
18.20
|
18.55
|
10.84
|
84,550
|
|
10/28/2019
|
+0.90 / +4.95%
|
19.05
|
19.30
|
18.70
|
19.10
|
19.06
|
11.37
|
42,560
|
|
10/25/2019
|
+0.10 / +0.55%
|
18.10
|
18.95
|
17.70
|
18.20
|
18.13
|
10.84
|
38,230
|
|
10/24/2019
|
-1.35 / -6.94%
|
19.45
|
20.30
|
18.10
|
18.10
|
18.47
|
10.78
|
136,140
|
|
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
|
|
|