|
Closing price on 4/3/2020
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.00 |
| Volume |
238,530 |
| Split-adjusted Price |
7.53 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2020
|
-0.95 / -6.99%
|
13.50
|
13.50
|
12.65
|
12.65
|
12.92
|
9.16
|
141,460
|
|
|
3/6/2020
|
+0.85 / +6.67%
|
12.75
|
13.60
|
12.70
|
13.60
|
13.40
|
9.85
|
267,720
|
|
|
3/5/2020
|
+0.15 / +1.19%
|
12.60
|
12.90
|
12.50
|
12.75
|
12.64
|
9.23
|
55,600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.96
|
9.12
|
110,630
|
|
|
3/3/2020
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.70
|
12.60
|
12.26
|
9.12
|
114,930
|
|
|
3/2/2020
|
-0.45 / -3.67%
|
12.25
|
12.25
|
11.40
|
11.80
|
11.58
|
8.54
|
104,640
|
|
|
2/28/2020
|
-0.20 / -1.61%
|
11.95
|
12.45
|
11.75
|
12.25
|
12.08
|
8.87
|
48,760
|
|
|
2/27/2020
|
+0.45 / +3.75%
|
12.00
|
12.50
|
12.00
|
12.45
|
12.36
|
9.01
|
46,770
|
|
|
2/26/2020
|
-0.45 / -3.61%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.03
|
8.69
|
43,490
|
|
|
2/25/2020
|
-0.45 / -3.49%
|
12.90
|
12.90
|
12.00
|
12.45
|
12.28
|
9.01
|
102,520
|
|
|
2/24/2020
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.92
|
9.34
|
23,830
|
|
|
2/21/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.19
|
9.63
|
38,200
|
|
|