|
Closing price on 12/28/2018
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.85 |
| Volume |
23,640 |
| Split-adjusted Price |
9.05 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2018
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.85
|
15.20
|
15.10
|
9.05
|
23,640
|
|
|
12/27/2018
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.50
|
15.00
|
14.95
|
8.93
|
17,660
|
|
|
12/26/2018
|
+0.45 / +3.10%
|
14.30
|
15.00
|
14.30
|
14.95
|
14.73
|
8.90
|
26,410
|
|
|
12/25/2018
|
-0.25 / -1.69%
|
13.80
|
14.50
|
13.75
|
14.50
|
14.20
|
8.63
|
272,740
|
|
|
12/24/2018
|
-0.80 / -5.14%
|
15.00
|
15.40
|
14.50
|
14.75
|
14.99
|
8.78
|
85,810
|
|
|
12/21/2018
|
-0.35 / -2.20%
|
15.70
|
15.70
|
14.80
|
15.55
|
15.10
|
9.26
|
100,220
|
|
|
12/20/2018
|
+0.10 / +0.63%
|
15.65
|
16.00
|
15.65
|
15.90
|
15.83
|
9.47
|
22,810
|
|
|
12/19/2018
|
-0.20 / -1.25%
|
16.25
|
16.30
|
15.80
|
15.80
|
15.99
|
9.41
|
40,970
|
|
|
12/18/2018
|
+0.40 / +2.56%
|
15.60
|
16.30
|
15.20
|
16.00
|
15.86
|
9.53
|
158,230
|
|
|
12/17/2018
|
-0.50 / -3.11%
|
15.80
|
16.80
|
15.10
|
15.60
|
15.71
|
9.29
|
110,730
|
|
|
12/14/2018
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.06
|
9.59
|
90,270
|
|
|
12/13/2018
|
+0.25 / +1.54%
|
16.85
|
16.85
|
16.25
|
16.50
|
16.50
|
9.83
|
49,100
|
|
|
12/12/2018
|
+1.05 / +6.91%
|
15.30
|
16.25
|
15.30
|
16.25
|
16.12
|
9.68
|
291,570
|
|
|
12/11/2018
|
0.00 / 0.00%
|
14.90
|
15.55
|
14.85
|
15.20
|
15.26
|
9.05
|
81,830
|
|
|
12/10/2018
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.50
|
15.20
|
15.19
|
9.05
|
57,550
|
|
|
12/7/2018
|
0.00 / 0.00%
|
15.35
|
15.40
|
14.90
|
15.00
|
15.10
|
8.93
|
38,010
|
|
|
12/6/2018
|
+0.65 / +4.53%
|
14.50
|
15.30
|
14.00
|
15.00
|
14.43
|
8.93
|
193,070
|
|
|
12/5/2018
|
+0.05 / +0.35%
|
14.30
|
14.65
|
13.80
|
14.35
|
14.46
|
8.55
|
84,420
|
|
|
12/4/2018
|
+0.15 / +1.06%
|
14.10
|
14.45
|
13.80
|
14.30
|
14.04
|
8.52
|
72,270
|
|
|
12/3/2018
|
+0.45 / +3.28%
|
14.20
|
14.20
|
13.40
|
14.15
|
13.66
|
8.43
|
284,900
|
|
|
11/30/2018
|
+0.20 / +1.48%
|
13.00
|
14.10
|
13.00
|
13.70
|
13.65
|
8.16
|
96,840
|
|
|
11/29/2018
|
+0.20 / +1.50%
|
12.90
|
14.20
|
12.75
|
13.50
|
13.46
|
8.04
|
184,120
|
|
|
11/28/2018
|
-0.95 / -6.67%
|
13.40
|
13.90
|
13.30
|
13.30
|
13.41
|
7.92
|
324,470
|
|
|
11/27/2018
|
-1.05 / -6.86%
|
14.80
|
15.55
|
14.25
|
14.25
|
14.37
|
8.49
|
373,380
|
|
|
11/26/2018
|
-0.95 / -5.85%
|
16.25
|
16.30
|
15.20
|
15.30
|
15.49
|
9.11
|
106,940
|
|
|
11/23/2018
|
+0.80 / +5.18%
|
15.05
|
16.50
|
14.50
|
16.25
|
15.35
|
9.68
|
258,360
|
|
|
11/22/2018
|
-1.00 / -6.08%
|
15.70
|
16.05
|
15.35
|
15.45
|
15.65
|
9.20
|
260,570
|
|
|
11/21/2018
|
-1.20 / -6.80%
|
16.60
|
17.20
|
16.45
|
16.45
|
16.48
|
9.80
|
517,750
|
|
|
11/20/2018
|
+0.65 / +3.82%
|
16.80
|
17.90
|
16.80
|
17.65
|
17.32
|
10.51
|
161,330
|
|
|
11/19/2018
|
+1.00 / +6.25%
|
16.20
|
17.10
|
15.90
|
17.00
|
16.93
|
10.12
|
299,000
|
|
|