|
|
Closing price on 4/26/2022
|
|
| Open |
17.70 |
| High |
18.70 |
| Low |
17.70 |
| Volume |
4,077,000 |
| Split-adjusted Price |
16.36 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-1.00 / -5.26%
|
17.70
|
18.70
|
17.70
|
18.00
|
17.78
|
16.36
|
4,077,000
|
|
|
4/25/2022
|
-1.40 / -6.86%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.25
|
17.27
|
2,228,300
|
|
|
4/22/2022
|
-1.50 / -6.85%
|
22.50
|
22.80
|
20.40
|
20.40
|
21.05
|
18.55
|
3,736,600
|
|
|
4/21/2022
|
-1.40 / -6.01%
|
22.90
|
24.00
|
21.70
|
21.90
|
22.31
|
19.91
|
4,225,600
|
|
|
4/20/2022
|
-1.30 / -5.28%
|
24.30
|
25.70
|
22.90
|
23.30
|
24.10
|
21.18
|
5,439,300
|
|
|
4/19/2022
|
-1.80 / -6.82%
|
26.40
|
27.00
|
24.60
|
24.60
|
25.63
|
22.36
|
3,336,600
|
|
|
4/18/2022
|
+1.60 / +6.45%
|
25.50
|
26.50
|
24.90
|
26.40
|
25.81
|
24.00
|
4,119,900
|
|
|
4/15/2022
|
+1.25 / +5.31%
|
23.55
|
25.15
|
23.55
|
24.80
|
24.73
|
22.55
|
5,622,000
|
|
|
4/14/2022
|
+0.25 / +1.07%
|
23.25
|
24.30
|
23.05
|
23.55
|
23.82
|
21.41
|
2,453,600
|
|
|
4/13/2022
|
+0.55 / +2.42%
|
23.05
|
24.00
|
22.80
|
23.30
|
23.51
|
21.18
|
2,493,400
|
|
|
4/12/2022
|
+1.45 / +6.81%
|
21.50
|
22.75
|
21.30
|
22.75
|
22.04
|
20.68
|
2,224,500
|
|
|
4/8/2022
|
-1.00 / -4.48%
|
22.30
|
22.70
|
21.30
|
21.30
|
21.87
|
19.36
|
3,624,200
|
|
|
4/7/2022
|
-1.65 / -6.89%
|
24.00
|
24.00
|
22.30
|
22.30
|
23.13
|
20.27
|
2,686,100
|
|
|
4/6/2022
|
-0.85 / -3.43%
|
24.80
|
25.60
|
23.70
|
23.95
|
24.58
|
21.77
|
2,596,300
|
|
|
4/5/2022
|
+1.50 / +6.44%
|
23.00
|
24.90
|
22.70
|
24.80
|
23.99
|
22.55
|
4,264,400
|
|
|
4/4/2022
|
-0.70 / -2.92%
|
24.40
|
24.60
|
23.30
|
23.30
|
23.93
|
21.18
|
3,224,300
|
|
|
4/1/2022
|
+0.50 / +2.13%
|
23.30
|
24.80
|
23.30
|
24.00
|
24.22
|
21.82
|
2,973,900
|
|
|
3/31/2022
|
-0.70 / -2.89%
|
24.00
|
24.30
|
23.35
|
23.50
|
23.80
|
21.36
|
3,193,100
|
|
|
3/30/2022
|
+1.50 / +6.61%
|
22.40
|
24.25
|
22.40
|
24.20
|
23.86
|
22.00
|
5,579,600
|
|
|
3/29/2022
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.70
|
22.90
|
20.64
|
2,859,800
|
|
|
3/28/2022
|
+1.45 / +6.86%
|
20.75
|
22.60
|
20.75
|
22.60
|
22.10
|
20.55
|
5,950,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
21.15
|
21.60
|
21.05
|
21.15
|
21.32
|
19.23
|
2,138,900
|
|
|
3/24/2022
|
+0.10 / +0.48%
|
21.05
|
21.70
|
21.05
|
21.15
|
21.33
|
19.23
|
2,268,700
|
|
|
3/23/2022
|
+1.35 / +6.85%
|
19.90
|
21.05
|
19.75
|
21.05
|
20.83
|
19.14
|
6,624,500
|
|
|
3/22/2022
|
+0.40 / +2.07%
|
19.45
|
20.10
|
19.45
|
19.70
|
19.73
|
17.91
|
1,577,800
|
|
|
3/21/2022
|
+0.15 / +0.78%
|
19.60
|
19.80
|
19.15
|
19.30
|
19.55
|
17.55
|
1,426,900
|
|
|
3/18/2022
|
-0.35 / -1.79%
|
19.60
|
19.60
|
19.15
|
19.15
|
19.28
|
17.41
|
1,208,400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.40
|
19.50
|
19.75
|
17.73
|
1,403,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|