|
|
Closing price on 12/20/2021
|
|
| Open |
21.20 |
| High |
21.90 |
| Low |
20.60 |
| Volume |
1,147,500 |
| Split-adjusted Price |
18.91 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.20 / -0.95%
|
21.20
|
21.90
|
20.60
|
20.80
|
21.21
|
18.91
|
1,147,500
|
|
|
12/17/2021
|
+0.60 / +2.94%
|
20.40
|
21.45
|
19.50
|
21.00
|
20.53
|
19.09
|
2,423,500
|
|
|
12/16/2021
|
-0.05 / -0.24%
|
20.30
|
20.65
|
20.20
|
20.40
|
20.40
|
18.55
|
1,017,600
|
|
|
12/15/2021
|
-0.25 / -1.21%
|
20.80
|
21.00
|
20.35
|
20.45
|
20.63
|
18.59
|
775,800
|
|
|
12/14/2021
|
-0.60 / -2.82%
|
21.15
|
22.00
|
20.60
|
20.70
|
21.23
|
18.82
|
1,176,400
|
|
|
12/13/2021
|
+0.90 / +4.41%
|
20.80
|
21.50
|
20.50
|
21.30
|
20.92
|
19.36
|
1,454,300
|
|
|
12/10/2021
|
-0.35 / -1.69%
|
20.75
|
20.75
|
20.30
|
20.40
|
20.49
|
18.55
|
976,900
|
|
|
12/9/2021
|
+0.15 / +0.73%
|
20.00
|
20.80
|
20.00
|
20.75
|
20.48
|
18.86
|
815,300
|
|
|
12/8/2021
|
-0.30 / -1.44%
|
21.10
|
21.60
|
20.60
|
20.60
|
21.01
|
18.73
|
805,800
|
|
|
12/7/2021
|
+1.35 / +6.91%
|
19.55
|
20.90
|
18.60
|
20.90
|
19.60
|
19.00
|
1,761,600
|
|
|
12/6/2021
|
-1.45 / -6.90%
|
20.50
|
21.00
|
19.55
|
19.55
|
19.91
|
17.77
|
2,227,500
|
|
|
12/3/2021
|
-1.30 / -5.83%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.56
|
19.09
|
1,642,600
|
|
|
12/2/2021
|
+0.80 / +3.72%
|
21.00
|
22.50
|
21.00
|
22.30
|
21.84
|
20.27
|
2,332,900
|
|
|
12/1/2021
|
-0.05 / -0.23%
|
21.55
|
22.40
|
21.45
|
21.50
|
21.72
|
19.55
|
1,457,000
|
|
|
11/30/2021
|
-0.85 / -3.79%
|
22.40
|
22.90
|
21.30
|
21.55
|
21.83
|
19.59
|
3,018,200
|
|
|
11/29/2021
|
0.00 / 0.00%
|
21.00
|
23.45
|
21.00
|
22.40
|
22.62
|
20.36
|
1,980,600
|
|
|
11/26/2021
|
+1.40 / +6.67%
|
21.50
|
22.45
|
21.05
|
22.40
|
21.93
|
20.36
|
2,780,400
|
|
|
11/25/2021
|
+1.35 / +6.87%
|
21.00
|
21.00
|
20.10
|
21.00
|
20.85
|
19.09
|
4,609,500
|
|
|
11/24/2021
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.40
|
19.65
|
19.62
|
17.86
|
1,615,200
|
|
|
11/23/2021
|
+1.20 / +6.98%
|
17.20
|
18.40
|
17.20
|
18.40
|
17.98
|
16.73
|
855,300
|
|
|
11/22/2021
|
-0.50 / -2.82%
|
17.80
|
18.20
|
17.10
|
17.20
|
17.62
|
15.64
|
1,375,000
|
|
|
11/19/2021
|
-1.20 / -6.35%
|
18.90
|
18.90
|
17.60
|
17.70
|
18.19
|
16.09
|
3,047,900
|
|
|
11/18/2021
|
-0.30 / -1.56%
|
19.50
|
19.50
|
18.80
|
18.90
|
19.00
|
17.18
|
2,208,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|