|
|
Closing price on 5/19/2022
|
|
| Open |
16.70 |
| High |
17.65 |
| Low |
16.70 |
| Volume |
1,209,900 |
| Split-adjusted Price |
15.64 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.40 / -2.27%
|
16.70
|
17.65
|
16.70
|
17.20
|
17.27
|
15.64
|
1,209,900
|
|
|
5/18/2022
|
+0.40 / +2.33%
|
17.50
|
18.10
|
17.10
|
17.60
|
17.63
|
16.00
|
1,614,400
|
|
|
5/17/2022
|
+1.10 / +6.83%
|
15.40
|
17.20
|
15.10
|
17.20
|
16.11
|
15.64
|
1,561,600
|
|
|
5/16/2022
|
-1.20 / -6.94%
|
18.30
|
18.30
|
16.10
|
16.10
|
16.73
|
14.64
|
1,986,200
|
|
|
5/13/2022
|
-1.30 / -6.99%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.57
|
15.73
|
2,346,300
|
|
|
5/12/2022
|
-1.40 / -7.00%
|
19.80
|
20.15
|
18.60
|
18.60
|
19.17
|
16.91
|
1,913,100
|
|
|
5/11/2022
|
+0.10 / +0.50%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.09
|
18.18
|
1,159,700
|
|
|
5/10/2022
|
+1.30 / +6.99%
|
18.05
|
19.90
|
17.65
|
19.90
|
18.88
|
18.09
|
1,634,600
|
|
|
5/9/2022
|
-1.40 / -7.00%
|
19.60
|
20.80
|
18.60
|
18.60
|
19.29
|
16.91
|
3,159,000
|
|
|
5/6/2022
|
+0.25 / +1.27%
|
18.80
|
20.90
|
18.70
|
20.00
|
20.09
|
18.18
|
2,275,500
|
|
|
5/5/2022
|
-1.35 / -6.40%
|
21.35
|
21.45
|
19.65
|
19.75
|
20.31
|
17.95
|
2,546,300
|
|
|
5/4/2022
|
+0.40 / +1.93%
|
20.70
|
21.80
|
20.70
|
21.10
|
21.24
|
19.18
|
2,181,000
|
|
|
4/29/2022
|
+1.35 / +6.98%
|
19.00
|
20.70
|
18.85
|
20.70
|
20.17
|
18.82
|
3,198,500
|
|
|
4/28/2022
|
+0.10 / +0.52%
|
19.50
|
20.30
|
19.30
|
19.35
|
19.74
|
17.59
|
1,630,100
|
|
|
4/27/2022
|
+1.25 / +6.94%
|
18.20
|
19.25
|
17.95
|
19.25
|
18.82
|
17.50
|
2,310,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|