|
Closing price on 2/4/2020
|
|
| Open |
16.10 |
| High |
16.35 |
| Low |
16.00 |
| Volume |
80,020 |
| Split-adjusted Price |
9.74 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
-0.65 / -4.42%
|
14.70
|
14.70
|
14.05
|
14.05
|
14.17
|
8.37
|
14,260
|
|
|
12/30/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.43
|
8.75
|
7,000
|
|
|
12/27/2019
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.20
|
14.70
|
14.41
|
8.75
|
15,550
|
|
|
12/26/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.60
|
14.80
|
15.17
|
8.81
|
1,450
|
|
|
12/25/2019
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.65
|
8.81
|
12,630
|
|
|
12/24/2019
|
-0.65 / -4.25%
|
14.90
|
15.80
|
14.40
|
14.65
|
14.67
|
8.72
|
13,220
|
|
|
12/23/2019
|
-0.10 / -0.65%
|
16.15
|
16.15
|
14.85
|
15.30
|
14.95
|
9.11
|
16,990
|
|
|
12/20/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.95
|
15.40
|
15.00
|
9.17
|
5,000
|
|
|
12/19/2019
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.00
|
15.40
|
15.35
|
9.17
|
5,930
|
|
|
12/18/2019
|
-0.10 / -0.64%
|
15.50
|
16.50
|
15.00
|
15.50
|
15.67
|
9.23
|
12,890
|
|
|
12/17/2019
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.75
|
9.29
|
170
|
|
|