|
Closing price on 3/4/2021
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.85 |
| Volume |
256,200 |
| Split-adjusted Price |
12.82 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2021
|
-1.00 / -6.67%
|
15.00
|
15.10
|
14.00
|
14.00
|
14.69
|
11.15
|
257,200
|
|
|
2/5/2021
|
+0.05 / +0.33%
|
14.95
|
15.05
|
14.80
|
15.00
|
14.91
|
11.94
|
182,200
|
|
|
2/4/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
14.95
|
14.85
|
11.90
|
370,200
|
|
|
2/3/2021
|
+0.75 / +5.24%
|
14.35
|
15.05
|
14.35
|
15.05
|
14.66
|
11.98
|
233,200
|
|
|
2/2/2021
|
+0.15 / +1.06%
|
14.05
|
14.30
|
13.90
|
14.30
|
14.12
|
11.39
|
205,900
|
|
|
2/1/2021
|
-0.65 / -4.39%
|
14.80
|
14.80
|
14.10
|
14.15
|
14.34
|
11.27
|
275,900
|
|
|
1/29/2021
|
+0.60 / +4.23%
|
13.25
|
14.90
|
13.25
|
14.80
|
14.04
|
11.79
|
366,700
|
|
|
1/28/2021
|
-1.05 / -6.89%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
11.31
|
538,500
|
|
|
1/27/2021
|
-0.95 / -5.86%
|
15.90
|
16.10
|
15.10
|
15.25
|
15.50
|
12.14
|
608,800
|
|
|
1/26/2021
|
-0.70 / -4.14%
|
16.70
|
16.90
|
15.85
|
16.20
|
16.27
|
12.90
|
355,600
|
|
|
1/25/2021
|
-0.05 / -0.29%
|
16.70
|
16.95
|
16.40
|
16.90
|
16.90
|
13.46
|
477,000
|
|
|
1/22/2021
|
-0.45 / -2.59%
|
17.10
|
17.35
|
16.90
|
16.95
|
17.12
|
13.50
|
518,900
|
|
|
1/21/2021
|
+0.90 / +5.45%
|
17.00
|
17.50
|
16.45
|
17.40
|
16.87
|
13.86
|
427,200
|
|
|
1/20/2021
|
-0.75 / -4.35%
|
16.95
|
17.15
|
16.05
|
16.50
|
16.41
|
13.14
|
734,600
|
|
|
1/19/2021
|
-1.25 / -6.76%
|
18.40
|
18.70
|
17.25
|
17.25
|
18.50
|
13.74
|
863,900
|
|
|
1/18/2021
|
-0.40 / -2.12%
|
18.60
|
18.90
|
18.45
|
18.50
|
18.64
|
14.73
|
858,400
|
|
|
1/15/2021
|
-0.30 / -1.56%
|
19.25
|
19.30
|
18.70
|
18.90
|
18.99
|
15.05
|
786,300
|
|
|