|
|
Closing price on 5/19/2021
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
175,100 |
| Split-adjusted Price |
10.75 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.42
|
10.75
|
175,100
|
|
|
5/18/2021
|
-0.05 / -0.37%
|
13.45
|
13.55
|
13.35
|
13.40
|
13.45
|
10.67
|
87,500
|
|
|
5/17/2021
|
-0.35 / -2.54%
|
13.80
|
13.85
|
13.45
|
13.45
|
13.45
|
10.71
|
130,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
10.99
|
71,000
|
|
|
5/13/2021
|
-0.20 / -1.43%
|
14.20
|
14.25
|
13.80
|
13.80
|
14.00
|
10.99
|
147,500
|
|
|
5/12/2021
|
+0.25 / +1.82%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.08
|
11.15
|
132,800
|
|
|
5/11/2021
|
+0.35 / +2.61%
|
13.55
|
14.00
|
13.40
|
13.75
|
13.72
|
10.95
|
127,100
|
|
|
5/10/2021
|
-0.15 / -1.11%
|
13.30
|
13.45
|
13.30
|
13.40
|
13.36
|
10.67
|
147,900
|
|
|
5/7/2021
|
-0.30 / -2.17%
|
13.70
|
13.85
|
13.45
|
13.55
|
13.59
|
10.79
|
147,200
|
|
|
5/6/2021
|
-0.25 / -1.77%
|
14.15
|
14.15
|
13.80
|
13.85
|
13.91
|
11.03
|
92,000
|
|
|
5/5/2021
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.00
|
11.23
|
116,600
|
|
|
5/4/2021
|
-0.40 / -2.86%
|
13.40
|
13.80
|
13.35
|
13.60
|
13.61
|
10.83
|
87,100
|
|
|
4/29/2021
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.85
|
14.00
|
14.05
|
11.15
|
138,100
|
|
|
4/28/2021
|
+0.25 / +1.81%
|
13.80
|
14.10
|
13.60
|
14.05
|
13.88
|
11.19
|
145,100
|
|
|
4/27/2021
|
-0.25 / -1.78%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.86
|
10.99
|
135,000
|
|
|
4/26/2021
|
-0.40 / -2.77%
|
14.50
|
14.50
|
14.00
|
14.05
|
14.12
|
11.19
|
102,600
|
|
|
4/23/2021
|
+0.25 / +1.76%
|
14.20
|
14.50
|
13.95
|
14.45
|
14.14
|
11.51
|
228,100
|
|
|
4/22/2021
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.57
|
11.31
|
240,800
|
|
|
4/20/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
11.94
|
154,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|