|
Closing price on 2/19/2020
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
68,960 |
| Split-adjusted Price |
9.63 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.30 / -2.21%
|
13.50
|
13.80
|
13.10
|
13.30
|
13.27
|
9.63
|
68,960
|
|
|
2/18/2020
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.00
|
13.60
|
13.45
|
9.85
|
95,120
|
|
|
2/17/2020
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.00
|
13.60
|
13.29
|
9.85
|
56,640
|
|
|
2/14/2020
|
-0.40 / -2.88%
|
13.35
|
13.80
|
13.00
|
13.50
|
13.23
|
9.77
|
91,380
|
|
|
2/13/2020
|
-0.35 / -2.46%
|
14.25
|
15.10
|
13.70
|
13.90
|
14.09
|
10.06
|
88,140
|
|
|
2/12/2020
|
+0.65 / +4.78%
|
14.55
|
14.55
|
13.90
|
14.25
|
14.26
|
10.32
|
98,710
|
|
|
2/11/2020
|
-1.90 / -12.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.85
|
27,290
|
|
|
2/10/2020
|
+0.30 / +1.97%
|
14.40
|
16.00
|
14.30
|
15.50
|
15.08
|
9.23
|
61,520
|
|
|
2/7/2020
|
-1.05 / -6.46%
|
15.30
|
16.10
|
15.15
|
15.20
|
15.30
|
9.05
|
138,460
|
|
|
2/6/2020
|
-1.20 / -6.88%
|
18.20
|
18.50
|
16.25
|
16.25
|
17.39
|
9.68
|
95,020
|
|
|
2/5/2020
|
+1.10 / +6.73%
|
17.35
|
17.45
|
16.35
|
17.45
|
17.41
|
10.39
|
189,250
|
|
|
2/4/2020
|
+1.05 / +6.86%
|
16.10
|
16.35
|
16.00
|
16.35
|
16.27
|
9.74
|
80,020
|
|
|
2/3/2020
|
+1.00 / +6.99%
|
15.00
|
15.30
|
13.30
|
15.30
|
14.81
|
9.11
|
117,300
|
|
|
1/31/2020
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
8.52
|
160,540
|
|
|
1/30/2020
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.98
|
38,000
|
|
|
1/22/2020
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
7.47
|
3,520
|
|
|
1/21/2020
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
7.00
|
9,260
|
|
|
1/20/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.35
|
11.00
|
10.82
|
6.55
|
3,880
|
|
|
1/17/2020
|
+0.05 / +0.46%
|
10.95
|
11.50
|
10.90
|
11.00
|
11.14
|
6.55
|
8,530
|
|
|
1/16/2020
|
-0.15 / -1.35%
|
11.05
|
11.15
|
10.65
|
10.95
|
10.99
|
6.52
|
51,770
|
|
|
1/15/2020
|
-0.45 / -3.90%
|
11.50
|
11.55
|
11.10
|
11.10
|
11.42
|
6.61
|
13,310
|
|
|
1/14/2020
|
-0.25 / -2.12%
|
11.80
|
11.80
|
11.00
|
11.55
|
11.30
|
6.88
|
21,510
|
|
|
1/13/2020
|
-0.10 / -0.84%
|
11.90
|
12.40
|
11.60
|
11.80
|
11.84
|
7.03
|
15,370
|
|
|
1/10/2020
|
-0.75 / -5.93%
|
12.65
|
12.65
|
11.90
|
11.90
|
12.01
|
7.09
|
36,880
|
|
|
1/9/2020
|
-0.55 / -4.17%
|
13.50
|
13.50
|
12.30
|
12.65
|
12.72
|
7.53
|
18,080
|
|
|
1/8/2020
|
-0.30 / -2.22%
|
13.80
|
13.80
|
13.15
|
13.20
|
13.25
|
7.86
|
2,340
|
|
|
1/7/2020
|
-0.90 / -6.25%
|
14.00
|
14.10
|
13.40
|
13.50
|
13.56
|
8.04
|
29,950
|
|
|
1/6/2020
|
-0.25 / -1.71%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.37
|
8.57
|
3,340
|
|
|
1/3/2020
|
+0.25 / +1.74%
|
14.25
|
14.65
|
14.25
|
14.65
|
14.40
|
8.72
|
7,430
|
|
|
1/2/2020
|
+0.35 / +2.49%
|
14.70
|
15.00
|
14.10
|
14.40
|
14.28
|
8.57
|
13,800
|
|
|