|
|
Closing price on 11/5/2020
|
|
| Open |
14.55 |
| High |
14.85 |
| Low |
14.35 |
| Volume |
157,470 |
| Split-adjusted Price |
11.43 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2020
|
+0.05 / +0.30%
|
16.20
|
16.70
|
16.20
|
16.45
|
16.42
|
13.10
|
654,760
|
|
|
10/12/2020
|
-0.30 / -1.80%
|
16.70
|
16.85
|
16.20
|
16.40
|
16.51
|
13.06
|
932,710
|
|
|
10/9/2020
|
-0.10 / -0.60%
|
17.05
|
17.05
|
16.55
|
16.70
|
16.81
|
13.30
|
814,360
|
|
|
10/8/2020
|
-0.35 / -2.04%
|
17.20
|
17.20
|
16.65
|
16.80
|
16.94
|
13.38
|
607,480
|
|
|
10/7/2020
|
-0.20 / -1.15%
|
17.40
|
17.55
|
17.00
|
17.15
|
17.34
|
13.66
|
752,980
|
|
|
10/6/2020
|
+0.75 / +4.52%
|
16.90
|
17.50
|
16.80
|
17.35
|
17.12
|
13.82
|
2,359,660
|
|
|
10/5/2020
|
+0.25 / +1.53%
|
16.45
|
16.85
|
16.40
|
16.60
|
16.53
|
13.22
|
1,127,840
|
|
|
10/2/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.90
|
16.35
|
16.30
|
13.02
|
832,190
|
|
|
10/1/2020
|
+0.10 / +0.61%
|
16.35
|
16.60
|
16.35
|
16.45
|
16.46
|
13.10
|
231,100
|
|
|
9/30/2020
|
+0.20 / +1.24%
|
16.15
|
16.45
|
15.95
|
16.35
|
16.19
|
13.02
|
431,500
|
|
|
9/29/2020
|
-0.60 / -3.58%
|
16.75
|
16.80
|
16.00
|
16.15
|
16.50
|
12.86
|
940,820
|
|
|
9/28/2020
|
-0.15 / -0.89%
|
16.75
|
16.95
|
16.65
|
16.75
|
16.79
|
13.34
|
378,520
|
|
|
9/25/2020
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.55
|
16.90
|
16.71
|
13.46
|
493,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|