|
|
Closing price on 11/17/2021
|
|
| Open |
18.80 |
| High |
20.00 |
| Low |
18.55 |
| Volume |
1,703,800 |
| Split-adjusted Price |
17.45 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.20 / +1.05%
|
18.80
|
20.00
|
18.55
|
19.20
|
19.30
|
17.45
|
1,703,800
|
|
|
11/16/2021
|
-0.60 / -3.06%
|
19.50
|
19.50
|
18.50
|
19.00
|
18.98
|
17.27
|
2,010,900
|
|
|
11/15/2021
|
-0.25 / -1.26%
|
20.00
|
20.50
|
19.00
|
19.60
|
19.81
|
17.82
|
2,869,200
|
|
|
11/12/2021
|
+0.85 / +4.47%
|
18.90
|
19.90
|
18.90
|
19.85
|
19.36
|
18.05
|
3,354,000
|
|
|
11/11/2021
|
-0.35 / -1.81%
|
19.80
|
19.80
|
18.90
|
19.00
|
19.27
|
17.27
|
2,667,400
|
|
|
11/10/2021
|
+0.35 / +1.84%
|
18.90
|
20.00
|
18.65
|
19.35
|
19.41
|
17.59
|
2,451,900
|
|
|
11/9/2021
|
-0.55 / -2.81%
|
19.15
|
19.50
|
18.70
|
19.00
|
19.03
|
17.27
|
2,273,500
|
|
|
11/8/2021
|
+0.95 / +5.11%
|
19.90
|
19.90
|
18.80
|
19.55
|
19.53
|
17.77
|
5,499,300
|
|
|
11/5/2021
|
+1.20 / +6.90%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.58
|
16.91
|
3,082,700
|
|
|
11/4/2021
|
+1.10 / +6.75%
|
16.40
|
17.40
|
16.10
|
17.40
|
16.96
|
15.82
|
2,462,300
|
|
|
11/3/2021
|
-1.20 / -6.86%
|
17.50
|
17.55
|
16.30
|
16.30
|
16.85
|
14.82
|
2,681,200
|
|
|
11/2/2021
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.10
|
17.50
|
17.46
|
15.91
|
1,343,300
|
|
|
11/1/2021
|
+1.10 / +6.79%
|
16.50
|
17.30
|
16.25
|
17.30
|
16.98
|
15.73
|
3,371,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|