|
|
Closing price on 4/19/2021
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
123,800 |
| Split-adjusted Price |
12.02 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
12.02
|
123,800
|
|
|
4/16/2021
|
-0.40 / -2.61%
|
15.20
|
15.25
|
14.80
|
14.90
|
15.07
|
11.87
|
284,100
|
|
|
4/15/2021
|
-0.40 / -2.55%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.42
|
12.18
|
372,100
|
|
|
4/14/2021
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.64
|
12.50
|
204,900
|
|
|
4/13/2021
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.97
|
12.58
|
4,162,446
|
|
|
4/12/2021
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.05
|
16.20
|
16.16
|
12.90
|
394,000
|
|
|
4/9/2021
|
+0.35 / +2.22%
|
15.90
|
16.25
|
15.85
|
16.15
|
16.08
|
12.86
|
245,000
|
|
|
4/8/2021
|
+0.20 / +1.28%
|
15.55
|
15.90
|
15.55
|
15.80
|
15.77
|
12.58
|
194,200
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.50
|
15.60
|
15.56
|
12.42
|
146,100
|
|
|
4/6/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.55
|
15.60
|
15.61
|
12.42
|
311,300
|
|
|
4/5/2021
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.55
|
15.70
|
15.67
|
12.50
|
169,700
|
|
|
4/2/2021
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.80
|
12.54
|
254,000
|
|
|
4/1/2021
|
+0.25 / +1.62%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.53
|
12.50
|
339,800
|
|
|
3/31/2021
|
-0.10 / -0.64%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.41
|
12.30
|
178,500
|
|
|
3/30/2021
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.35
|
15.55
|
15.46
|
12.38
|
155,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|