|
|
Closing price on 3/16/2022
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.10 |
| Volume |
1,083,400 |
| Split-adjusted Price |
17.73 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.30 / +1.56%
|
19.30
|
19.80
|
19.10
|
19.50
|
19.47
|
17.73
|
1,083,400
|
|
|
3/15/2022
|
+0.30 / +1.59%
|
19.00
|
19.80
|
18.10
|
19.20
|
18.91
|
17.45
|
1,415,000
|
|
|
3/14/2022
|
-0.85 / -4.30%
|
19.55
|
20.00
|
18.70
|
18.90
|
19.27
|
17.18
|
1,144,100
|
|
|
3/11/2022
|
-0.30 / -1.50%
|
20.15
|
20.80
|
19.50
|
19.75
|
20.38
|
17.95
|
2,184,900
|
|
|
3/10/2022
|
+1.30 / +6.93%
|
19.40
|
20.05
|
19.00
|
20.05
|
19.84
|
18.23
|
2,121,500
|
|
|
3/9/2022
|
-0.40 / -2.09%
|
19.20
|
19.40
|
18.10
|
18.75
|
18.73
|
17.05
|
1,570,300
|
|
|
3/8/2022
|
-1.05 / -5.20%
|
19.80
|
20.20
|
19.15
|
19.15
|
19.73
|
17.41
|
2,047,500
|
|
|
3/7/2022
|
+0.05 / +0.25%
|
20.05
|
20.90
|
19.50
|
20.20
|
20.34
|
18.36
|
1,656,400
|
|
|
3/4/2022
|
-0.05 / -0.25%
|
20.50
|
20.60
|
20.00
|
20.15
|
20.28
|
18.32
|
2,199,600
|
|
|
3/3/2022
|
+1.00 / +5.21%
|
19.45
|
20.30
|
19.00
|
20.20
|
19.77
|
18.36
|
3,297,300
|
|
|
3/2/2022
|
+0.20 / +1.05%
|
19.00
|
19.60
|
18.75
|
19.20
|
19.21
|
17.45
|
1,407,400
|
|
|
3/1/2022
|
0.00 / 0.00%
|
19.20
|
19.70
|
18.80
|
19.00
|
19.25
|
17.27
|
2,139,700
|
|
|
2/28/2022
|
+1.10 / +6.15%
|
18.00
|
19.00
|
17.60
|
19.00
|
18.46
|
17.27
|
1,769,600
|
|
|
2/25/2022
|
+0.10 / +0.56%
|
17.85
|
18.30
|
17.85
|
17.90
|
17.96
|
16.27
|
561,600
|
|
|
2/24/2022
|
-0.55 / -3.00%
|
18.35
|
18.60
|
17.20
|
17.80
|
17.86
|
16.18
|
1,557,600
|
|
|
2/23/2022
|
+0.35 / +1.94%
|
18.00
|
18.80
|
17.90
|
18.35
|
18.45
|
16.68
|
1,416,400
|
|
|
2/22/2022
|
-0.40 / -2.17%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.93
|
16.36
|
893,000
|
|
|
2/21/2022
|
+0.45 / +2.51%
|
18.20
|
18.55
|
17.80
|
18.40
|
18.19
|
16.73
|
3,718,900
|
|
|
2/18/2022
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.50
|
17.95
|
17.95
|
16.32
|
798,200
|
|
|
2/17/2022
|
-0.15 / -0.83%
|
17.95
|
17.95
|
17.50
|
17.85
|
17.69
|
16.23
|
727,100
|
|
|
2/16/2022
|
+0.15 / +0.84%
|
17.90
|
18.50
|
17.80
|
18.00
|
18.03
|
16.36
|
636,500
|
|
|
2/15/2022
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.50
|
17.85
|
17.72
|
16.23
|
393,300
|
|
|
2/14/2022
|
+0.75 / +4.35%
|
17.00
|
18.15
|
16.70
|
18.00
|
17.87
|
16.36
|
1,409,300
|
|
|
2/11/2022
|
+0.05 / +0.29%
|
17.05
|
17.80
|
16.90
|
17.25
|
17.20
|
15.68
|
540,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.75
|
17.20
|
17.06
|
15.64
|
516,700
|
|
|
2/9/2022
|
-0.30 / -1.71%
|
17.90
|
18.20
|
17.20
|
17.20
|
17.69
|
15.64
|
948,500
|
|
|
2/8/2022
|
+1.10 / +6.71%
|
16.95
|
17.50
|
16.60
|
17.50
|
17.20
|
15.91
|
881,000
|
|
|
2/7/2022
|
+1.05 / +6.84%
|
15.80
|
16.40
|
15.60
|
16.40
|
16.09
|
14.91
|
550,200
|
|
|
1/28/2022
|
+0.30 / +1.99%
|
15.05
|
15.70
|
15.05
|
15.35
|
15.32
|
13.95
|
457,600
|
|
|
1/27/2022
|
-0.05 / -0.33%
|
14.60
|
15.40
|
14.60
|
15.05
|
14.98
|
13.68
|
404,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|