|
|
Closing price on 12/22/2020
|
|
| Open |
15.50 |
| High |
16.15 |
| Low |
15.30 |
| Volume |
617,570 |
| Split-adjusted Price |
12.66 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.35 / +2.25%
|
15.50
|
16.15
|
15.30
|
15.90
|
15.55
|
12.66
|
617,570
|
|
|
12/21/2020
|
-0.35 / -2.20%
|
15.95
|
15.95
|
15.00
|
15.55
|
15.52
|
12.38
|
1,072,310
|
|
|
12/18/2020
|
-0.30 / -1.85%
|
16.10
|
16.30
|
15.70
|
15.90
|
16.00
|
12.66
|
1,049,180
|
|
|
12/17/2020
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.36
|
12.90
|
761,970
|
|
|
12/16/2020
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.55
|
16.60
|
16.71
|
13.22
|
719,880
|
|
|
12/15/2020
|
+0.80 / +5.08%
|
15.75
|
16.80
|
15.65
|
16.55
|
16.31
|
13.18
|
1,588,980
|
|
|
12/14/2020
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.70
|
15.75
|
15.76
|
12.54
|
550,510
|
|
|
12/11/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.70
|
15.54
|
12.50
|
281,570
|
|
|
12/10/2020
|
-0.15 / -0.95%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.93
|
12.50
|
513,810
|
|
|
12/9/2020
|
+0.10 / +0.63%
|
15.75
|
16.10
|
15.70
|
15.85
|
15.91
|
12.62
|
643,240
|
|
|
12/8/2020
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.75
|
15.75
|
15.83
|
12.54
|
394,260
|
|
|
12/7/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.01
|
12.66
|
570,660
|
|
|
12/4/2020
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.75
|
15.90
|
15.93
|
12.66
|
748,540
|
|
|
12/3/2020
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.73
|
12.66
|
389,680
|
|
|
12/2/2020
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.55
|
15.70
|
15.66
|
12.50
|
733,510
|
|
|
12/1/2020
|
-0.20 / -1.25%
|
15.30
|
16.00
|
15.30
|
15.85
|
15.64
|
12.62
|
677,790
|
|
|
11/30/2020
|
-0.30 / -1.83%
|
16.30
|
16.35
|
16.00
|
16.05
|
16.12
|
12.78
|
392,650
|
|
|
11/27/2020
|
+0.45 / +2.83%
|
15.90
|
16.50
|
15.50
|
16.35
|
15.95
|
13.02
|
1,303,430
|
|
|
11/26/2020
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.25
|
15.90
|
15.72
|
12.66
|
1,170,730
|
|
|
11/25/2020
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.23
|
12.10
|
268,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|