|
Closing price on 2/27/2019
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
25,480 |
| Split-adjusted Price |
9.53 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
-0.20 / -1.23%
|
16.20
|
16.50
|
15.80
|
16.00
|
15.93
|
9.53
|
25,480
|
|
|
2/26/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.08
|
9.65
|
38,550
|
|
|
2/25/2019
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.01
|
9.65
|
57,590
|
|
|
2/22/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.69
|
9.41
|
30,920
|
|
|
2/21/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.55
|
16.00
|
15.83
|
9.53
|
89,560
|
|
|
2/20/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.06
|
9.53
|
30,640
|
|
|
2/19/2019
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.12
|
9.77
|
45,670
|
|
|
2/18/2019
|
+0.20 / +1.22%
|
16.80
|
16.90
|
15.80
|
16.60
|
16.13
|
9.88
|
142,560
|
|
|
2/15/2019
|
-0.60 / -3.53%
|
17.00
|
17.40
|
16.40
|
16.40
|
16.60
|
9.77
|
47,050
|
|
|
2/14/2019
|
-0.50 / -2.86%
|
17.90
|
18.00
|
17.00
|
17.00
|
17.47
|
10.12
|
37,210
|
|
|
2/13/2019
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.00
|
17.50
|
17.00
|
10.42
|
212,190
|
|
|
2/12/2019
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.00
|
16.40
|
16.26
|
9.77
|
66,860
|
|
|
2/11/2019
|
-0.10 / -0.61%
|
16.50
|
17.00
|
15.80
|
16.40
|
16.08
|
9.77
|
171,470
|
|
|
2/1/2019
|
-0.10 / -0.60%
|
16.60
|
16.95
|
16.00
|
16.50
|
16.48
|
9.83
|
76,070
|
|
|
1/31/2019
|
+0.50 / +3.11%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.55
|
9.88
|
71,100
|
|
|
1/30/2019
|
+0.35 / +2.22%
|
15.75
|
16.50
|
15.75
|
16.10
|
16.09
|
9.59
|
66,070
|
|
|
1/29/2019
|
-1.15 / -6.80%
|
16.80
|
16.80
|
15.75
|
15.75
|
15.97
|
9.38
|
156,590
|
|
|
1/28/2019
|
-0.55 / -3.15%
|
17.45
|
18.50
|
16.50
|
16.90
|
16.76
|
10.06
|
100,110
|
|
|
1/25/2019
|
+0.85 / +5.12%
|
17.35
|
17.75
|
16.60
|
17.45
|
17.26
|
10.39
|
272,080
|
|
|
1/24/2019
|
+0.60 / +3.75%
|
15.80
|
17.10
|
15.75
|
16.60
|
16.90
|
9.88
|
670,060
|
|
|
1/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.84
|
9.53
|
40,090
|
|
|
1/22/2019
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.88
|
9.53
|
69,950
|
|
|
1/21/2019
|
+0.95 / +6.27%
|
16.15
|
16.20
|
15.40
|
16.10
|
16.13
|
9.59
|
272,150
|
|
|
1/18/2019
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
9.02
|
79,710
|
|
|
1/17/2019
|
-0.20 / -1.39%
|
14.65
|
14.90
|
14.20
|
14.20
|
14.55
|
8.46
|
9,210
|
|
|
1/16/2019
|
+0.40 / +2.86%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.44
|
8.57
|
32,210
|
|
|
1/15/2019
|
+0.90 / +6.87%
|
13.45
|
14.00
|
13.45
|
14.00
|
13.91
|
8.34
|
29,830
|
|
|
1/14/2019
|
+0.05 / +0.38%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.37
|
7.80
|
21,170
|
|
|
1/11/2019
|
-0.45 / -3.33%
|
13.50
|
13.90
|
13.05
|
13.05
|
13.48
|
7.77
|
41,770
|
|
|
1/10/2019
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
8.04
|
29,270
|
|
|