|
Closing price on 12/5/2019
|
|
| Open |
15.45 |
| High |
16.25 |
| Low |
14.95 |
| Volume |
44,140 |
| Split-adjusted Price |
8.90 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-1.10 / -6.85%
|
15.45
|
16.25
|
14.95
|
14.95
|
15.13
|
8.90
|
44,140
|
|
|
12/4/2019
|
-1.00 / -5.87%
|
17.10
|
17.10
|
15.95
|
16.05
|
16.27
|
9.56
|
17,270
|
|
|
12/3/2019
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.00
|
17.05
|
17.05
|
10.15
|
92,090
|
|
|
12/2/2019
|
+1.00 / +6.69%
|
15.60
|
15.95
|
15.60
|
15.95
|
15.94
|
9.50
|
48,760
|
|
|
11/29/2019
|
+0.95 / +6.79%
|
14.05
|
14.95
|
14.05
|
14.95
|
14.81
|
8.90
|
25,650
|
|
|
11/28/2019
|
-0.30 / -2.10%
|
14.45
|
14.45
|
14.00
|
14.00
|
14.20
|
8.34
|
12,250
|
|
|
11/27/2019
|
-0.20 / -1.38%
|
14.20
|
14.55
|
14.20
|
14.30
|
14.27
|
8.52
|
11,000
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.54
|
8.63
|
9,490
|
|
|
11/25/2019
|
+0.10 / +0.69%
|
14.65
|
15.00
|
14.20
|
14.50
|
14.29
|
8.63
|
4,550
|
|
|
11/22/2019
|
-0.40 / -2.70%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.54
|
8.57
|
12,590
|
|
|
11/21/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.78
|
8.81
|
14,480
|
|
|
11/20/2019
|
-0.45 / -2.91%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.31
|
8.93
|
20,960
|
|
|
11/19/2019
|
+0.15 / +0.98%
|
15.05
|
15.75
|
15.00
|
15.45
|
15.17
|
9.20
|
31,240
|
|
|
11/18/2019
|
-1.00 / -6.13%
|
16.30
|
16.75
|
15.20
|
15.30
|
15.38
|
9.11
|
61,190
|
|
|
11/15/2019
|
-0.35 / -2.10%
|
16.90
|
16.90
|
16.15
|
16.30
|
16.33
|
9.71
|
10,900
|
|
|
11/14/2019
|
-0.25 / -1.48%
|
16.50
|
17.00
|
16.50
|
16.65
|
16.54
|
9.91
|
16,080
|
|
|
11/13/2019
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.50
|
16.90
|
16.76
|
10.06
|
16,770
|
|
|
11/12/2019
|
+0.45 / +2.73%
|
16.75
|
17.00
|
16.70
|
16.95
|
16.90
|
10.09
|
26,750
|
|
|
11/11/2019
|
+0.10 / +0.61%
|
16.25
|
17.00
|
16.25
|
16.50
|
16.61
|
9.83
|
23,780
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.46
|
9.77
|
4,740
|
|
|
11/7/2019
|
+0.40 / +2.50%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.42
|
9.77
|
13,400
|
|
|
11/6/2019
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.37
|
9.53
|
34,830
|
|
|
11/5/2019
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.48
|
9.83
|
11,890
|
|
|
11/4/2019
|
-0.10 / -0.59%
|
17.35
|
17.35
|
16.60
|
16.90
|
16.79
|
10.06
|
8,400
|
|
|
11/1/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.00
|
17.00
|
16.28
|
10.12
|
56,190
|
|
|
10/31/2019
|
-1.10 / -6.04%
|
18.40
|
18.40
|
16.95
|
17.10
|
17.23
|
10.18
|
96,560
|
|
|
10/30/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.00
|
18.20
|
18.32
|
10.84
|
29,320
|
|
|
10/29/2019
|
-0.90 / -4.71%
|
19.10
|
19.45
|
18.20
|
18.20
|
18.55
|
10.84
|
84,550
|
|
|
10/28/2019
|
+0.90 / +4.95%
|
19.05
|
19.30
|
18.70
|
19.10
|
19.06
|
11.37
|
42,560
|
|
|
10/25/2019
|
+0.10 / +0.55%
|
18.10
|
18.95
|
17.70
|
18.20
|
18.13
|
10.84
|
38,230
|
|
|