|
Closing price on 3/29/2021
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
140,100 |
| Split-adjusted Price |
12.34 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.35 / +2.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.34
|
12.34
|
140,100
|
|
|
3/26/2021
|
-0.25 / -1.62%
|
15.10
|
15.40
|
14.80
|
15.15
|
15.14
|
12.06
|
253,600
|
|
|
3/25/2021
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.00
|
15.40
|
15.29
|
12.26
|
313,600
|
|
|
3/24/2021
|
-0.45 / -2.81%
|
15.70
|
15.95
|
15.50
|
15.55
|
15.64
|
12.38
|
250,900
|
|
|
3/23/2021
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.80
|
16.00
|
16.01
|
12.74
|
251,800
|
|
|
3/22/2021
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.33
|
12.90
|
270,700
|
|
|
3/19/2021
|
-0.20 / -1.20%
|
16.45
|
16.55
|
16.40
|
16.40
|
16.46
|
13.06
|
281,400
|
|
|
3/18/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.58
|
13.22
|
290,900
|
|
|
3/17/2021
|
+0.05 / +0.30%
|
16.55
|
16.80
|
16.55
|
16.60
|
16.65
|
13.22
|
201,700
|
|
|
3/16/2021
|
-0.20 / -1.19%
|
16.85
|
16.85
|
16.45
|
16.55
|
16.69
|
13.18
|
254,400
|
|
|
3/15/2021
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.55
|
16.75
|
16.71
|
13.34
|
272,500
|
|
|
3/12/2021
|
-0.15 / -0.89%
|
17.00
|
17.10
|
16.60
|
16.75
|
16.89
|
13.34
|
355,700
|
|
|
3/11/2021
|
+0.25 / +1.50%
|
16.80
|
16.95
|
16.50
|
16.90
|
16.67
|
13.46
|
344,500
|
|
|
3/10/2021
|
-0.30 / -1.77%
|
17.20
|
17.20
|
16.60
|
16.65
|
16.73
|
13.26
|
230,400
|
|
|
3/9/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.95
|
16.85
|
13.50
|
331,300
|
|
|
3/8/2021
|
+0.65 / +3.99%
|
16.30
|
17.20
|
16.30
|
16.95
|
16.78
|
13.50
|
528,600
|
|
|
3/5/2021
|
+0.20 / +1.24%
|
15.85
|
16.50
|
15.75
|
16.30
|
15.95
|
12.98
|
215,300
|
|
|
3/4/2021
|
-0.65 / -3.88%
|
16.70
|
16.70
|
15.85
|
16.10
|
16.33
|
12.82
|
256,200
|
|
|
3/3/2021
|
+0.55 / +3.40%
|
16.50
|
16.75
|
16.30
|
16.75
|
16.60
|
13.34
|
486,400
|
|
|
3/2/2021
|
+0.55 / +3.51%
|
15.85
|
16.50
|
15.65
|
16.20
|
16.06
|
12.90
|
551,800
|
|
|
3/1/2021
|
+0.55 / +3.64%
|
15.30
|
15.65
|
15.20
|
15.65
|
15.47
|
12.46
|
258,100
|
|
|
2/26/2021
|
-0.10 / -0.66%
|
14.80
|
15.25
|
14.80
|
15.10
|
15.14
|
12.02
|
126,700
|
|
|
2/25/2021
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.00
|
15.20
|
15.18
|
12.10
|
189,900
|
|
|
2/24/2021
|
-0.40 / -2.56%
|
15.60
|
15.70
|
15.15
|
15.20
|
15.48
|
12.10
|
290,000
|
|
|
2/23/2021
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.53
|
12.42
|
241,400
|
|
|
2/22/2021
|
-0.05 / -0.32%
|
15.65
|
15.85
|
15.60
|
15.60
|
15.68
|
12.42
|
185,700
|
|
|
2/19/2021
|
+0.25 / +1.62%
|
15.40
|
15.80
|
15.10
|
15.65
|
15.54
|
12.46
|
282,500
|
|
|
2/18/2021
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.25
|
15.40
|
15.34
|
12.26
|
297,300
|
|
|
2/17/2021
|
+0.85 / +5.86%
|
14.85
|
15.40
|
14.80
|
15.35
|
15.00
|
12.22
|
198,400
|
|
|
2/9/2021
|
+0.50 / +3.57%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.36
|
11.55
|
167,000
|
|
|