|
|
Closing price on 11/24/2020
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.25 |
| Volume |
638,600 |
| Split-adjusted Price |
12.26 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2020
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.40
|
12.26
|
638,600
|
|
|
11/23/2020
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.17
|
12.18
|
527,150
|
|
|
11/20/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.17
|
12.10
|
251,260
|
|
|
11/19/2020
|
-0.15 / -0.97%
|
15.50
|
15.65
|
15.05
|
15.30
|
15.35
|
12.18
|
420,190
|
|
|
11/18/2020
|
+0.30 / +1.98%
|
15.20
|
15.60
|
15.05
|
15.45
|
15.36
|
12.30
|
599,740
|
|
|
11/17/2020
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.09
|
12.06
|
277,750
|
|
|
11/16/2020
|
+0.30 / +2.03%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.07
|
12.02
|
602,470
|
|
|
11/13/2020
|
+0.20 / +1.37%
|
14.50
|
14.85
|
14.40
|
14.80
|
14.64
|
11.79
|
329,070
|
|
|
11/12/2020
|
-0.05 / -0.34%
|
14.65
|
14.80
|
14.55
|
14.60
|
14.66
|
11.63
|
151,080
|
|
|
11/11/2020
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.50
|
14.65
|
14.62
|
11.67
|
157,470
|
|
|
11/10/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.85
|
11.71
|
237,950
|
|
|
11/9/2020
|
+0.35 / +2.44%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.71
|
11.71
|
253,610
|
|
|
11/6/2020
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.25
|
14.35
|
14.34
|
11.43
|
97,740
|
|
|
11/5/2020
|
-0.35 / -2.38%
|
14.55
|
14.85
|
14.35
|
14.35
|
14.58
|
11.43
|
157,470
|
|
|
11/4/2020
|
+0.50 / +3.52%
|
14.35
|
14.90
|
14.35
|
14.70
|
14.63
|
11.71
|
236,030
|
|
|
11/3/2020
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.30
|
11.31
|
189,330
|
|
|
11/2/2020
|
+0.05 / +0.35%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.28
|
11.39
|
126,530
|
|
|
10/30/2020
|
-0.30 / -2.06%
|
14.65
|
14.70
|
14.20
|
14.25
|
14.40
|
11.35
|
184,410
|
|
|
10/29/2020
|
+0.90 / +6.59%
|
13.60
|
14.60
|
13.55
|
14.55
|
14.21
|
11.59
|
442,790
|
|
|
10/28/2020
|
+0.05 / +0.37%
|
13.50
|
14.10
|
13.20
|
13.65
|
13.69
|
10.87
|
355,340
|
|
|
10/27/2020
|
-0.70 / -4.90%
|
14.10
|
14.30
|
13.60
|
13.60
|
13.81
|
10.83
|
645,140
|
|
|
10/26/2020
|
-0.40 / -2.72%
|
14.70
|
14.75
|
14.30
|
14.30
|
14.51
|
11.39
|
392,110
|
|
|
10/23/2020
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.80
|
11.71
|
196,390
|
|
|
10/22/2020
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
11.63
|
344,500
|
|
|
10/21/2020
|
-0.65 / -4.25%
|
15.00
|
15.20
|
14.55
|
14.65
|
14.84
|
11.67
|
1,280,960
|
|
|
10/20/2020
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.33
|
12.18
|
283,580
|
|
|
10/19/2020
|
+0.30 / +1.99%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.36
|
12.26
|
239,530
|
|
|
10/16/2020
|
-0.55 / -3.51%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.14
|
12.02
|
923,780
|
|
|
10/15/2020
|
-0.55 / -3.40%
|
16.20
|
16.30
|
15.60
|
15.65
|
15.91
|
12.46
|
1,013,290
|
|
|
10/14/2020
|
-0.25 / -1.52%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.36
|
12.90
|
362,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|