|
Closing price on 5/6/2020
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.85 |
| Volume |
74,450 |
| Split-adjusted Price |
8.98 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.85
|
12.40
|
12.37
|
8.98
|
74,450
|
|
|
5/5/2020
|
+0.20 / +1.60%
|
12.75
|
12.75
|
12.40
|
12.70
|
12.51
|
9.19
|
29,090
|
|
|
5/4/2020
|
-0.50 / -3.85%
|
13.30
|
13.30
|
12.10
|
12.50
|
12.44
|
9.05
|
133,080
|
|
|
4/29/2020
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.75
|
13.00
|
13.10
|
9.41
|
328,060
|
|
|
4/28/2020
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.05
|
13.70
|
13.44
|
9.92
|
81,370
|
|
|
4/27/2020
|
+0.85 / +6.83%
|
13.15
|
13.30
|
12.50
|
13.30
|
13.15
|
9.63
|
370,310
|
|
|
4/24/2020
|
+0.80 / +6.87%
|
12.40
|
12.45
|
11.80
|
12.45
|
12.40
|
9.01
|
256,570
|
|
|
4/23/2020
|
+0.75 / +6.88%
|
10.95
|
11.65
|
10.95
|
11.65
|
11.56
|
8.43
|
78,700
|
|
|
4/22/2020
|
-0.30 / -2.68%
|
10.80
|
11.10
|
10.50
|
10.90
|
10.78
|
7.89
|
91,650
|
|
|
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
|
|
|