|
Closing price on 3/14/2019
|
|
| Open |
18.65 |
| High |
20.00 |
| Low |
18.60 |
| Volume |
68,110 |
| Split-adjusted Price |
11.67 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
+0.35 / +1.82%
|
18.65
|
20.00
|
18.60
|
19.60
|
19.25
|
11.67
|
68,110
|
|
|
3/13/2019
|
-0.70 / -3.51%
|
19.00
|
19.50
|
19.00
|
19.25
|
19.18
|
11.46
|
74,150
|
|
|
3/12/2019
|
+1.15 / +6.12%
|
20.10
|
20.10
|
19.40
|
19.95
|
19.80
|
11.88
|
138,710
|
|
|
3/11/2019
|
+1.20 / +6.82%
|
18.30
|
18.80
|
18.00
|
18.80
|
18.68
|
11.20
|
99,490
|
|
|
3/8/2019
|
+1.00 / +6.02%
|
16.70
|
17.65
|
16.70
|
17.60
|
17.27
|
10.48
|
177,910
|
|
|
3/7/2019
|
+0.70 / +4.40%
|
16.20
|
16.80
|
16.00
|
16.60
|
16.48
|
9.88
|
63,640
|
|
|
3/6/2019
|
-0.20 / -1.24%
|
16.00
|
16.15
|
15.90
|
15.90
|
16.08
|
9.47
|
47,070
|
|
|
3/5/2019
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.55
|
16.10
|
15.98
|
9.59
|
58,140
|
|
|
3/4/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.75
|
16.00
|
16.05
|
9.53
|
72,600
|
|
|
3/1/2019
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.82
|
9.53
|
23,520
|
|
|
2/28/2019
|
-0.40 / -2.50%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.77
|
9.29
|
38,500
|
|
|
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
|
|
|