|
Closing price on 4/21/2020
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
240,290 |
| Split-adjusted Price |
8.11 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.80 / -6.67%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.33
|
8.11
|
240,290
|
|
|
4/20/2020
|
-0.15 / -1.23%
|
12.15
|
12.35
|
11.70
|
12.00
|
11.95
|
8.69
|
115,570
|
|
|
4/17/2020
|
+0.15 / +1.25%
|
11.90
|
12.20
|
11.80
|
12.15
|
11.98
|
8.80
|
83,720
|
|
|
4/16/2020
|
-0.10 / -0.83%
|
12.00
|
12.15
|
11.70
|
12.00
|
11.94
|
8.69
|
33,830
|
|
|
4/15/2020
|
+0.40 / +3.42%
|
11.75
|
12.40
|
11.60
|
12.10
|
11.90
|
8.76
|
111,750
|
|
|
4/14/2020
|
+0.60 / +5.41%
|
11.70
|
11.85
|
11.10
|
11.70
|
11.68
|
8.47
|
184,550
|
|
|
4/13/2020
|
+0.70 / +6.73%
|
11.05
|
11.10
|
10.40
|
11.10
|
11.03
|
8.04
|
96,940
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.20
|
10.40
|
10.45
|
7.53
|
55,020
|
|
|
4/9/2020
|
+0.05 / +0.48%
|
10.30
|
10.65
|
10.30
|
10.40
|
10.43
|
7.53
|
122,410
|
|
|
4/8/2020
|
-0.35 / -3.27%
|
10.05
|
10.50
|
10.00
|
10.35
|
10.15
|
7.49
|
64,750
|
|
|
4/7/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.40
|
10.70
|
10.66
|
7.75
|
40,450
|
|
|
4/6/2020
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.00
|
10.70
|
10.39
|
7.75
|
114,940
|
|
|
4/3/2020
|
-0.30 / -2.80%
|
10.70
|
10.75
|
10.00
|
10.40
|
10.28
|
7.53
|
238,530
|
|
|
4/1/2020
|
+0.20 / +1.90%
|
10.75
|
10.80
|
10.50
|
10.70
|
10.62
|
7.75
|
8,850
|
|
|
3/31/2020
|
+0.15 / +1.45%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.18
|
7.60
|
7,370
|
|
|
3/30/2020
|
-0.35 / -3.27%
|
10.60
|
10.60
|
10.00
|
10.35
|
10.23
|
7.49
|
9,580
|
|
|
3/27/2020
|
0.00 / 0.00%
|
10.35
|
10.70
|
10.20
|
10.70
|
10.57
|
7.75
|
15,710
|
|
|
3/26/2020
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.30
|
10.70
|
10.71
|
7.75
|
21,850
|
|
|
3/25/2020
|
+0.50 / +4.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.81
|
7.82
|
41,720
|
|
|
3/24/2020
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.50
|
10.30
|
10.06
|
7.46
|
28,140
|
|
|
3/23/2020
|
-0.75 / -6.98%
|
10.75
|
10.75
|
10.00
|
10.00
|
10.01
|
7.24
|
242,430
|
|
|
3/20/2020
|
+0.15 / +1.42%
|
10.90
|
10.90
|
10.35
|
10.75
|
10.47
|
7.78
|
34,660
|
|
|
3/19/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.32
|
7.67
|
88,340
|
|
|
3/18/2020
|
-0.20 / -1.83%
|
10.55
|
11.20
|
10.55
|
10.70
|
10.78
|
7.75
|
41,930
|
|
|
3/17/2020
|
+0.15 / +1.40%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.57
|
7.89
|
28,190
|
|
|
3/16/2020
|
-0.55 / -4.87%
|
11.50
|
11.50
|
10.55
|
10.75
|
10.62
|
7.78
|
142,280
|
|
|
3/13/2020
|
+0.20 / +1.80%
|
10.35
|
11.85
|
10.35
|
11.30
|
10.84
|
8.18
|
184,090
|
|
|
3/12/2020
|
-0.80 / -6.72%
|
11.10
|
11.70
|
11.10
|
11.10
|
11.10
|
8.04
|
60,350
|
|
|
3/11/2020
|
-0.85 / -6.67%
|
12.75
|
12.75
|
11.90
|
11.90
|
11.98
|
8.61
|
134,330
|
|
|
3/10/2020
|
+0.10 / +0.79%
|
11.80
|
12.80
|
11.80
|
12.75
|
12.37
|
9.23
|
82,650
|
|
|