|
|
Closing price on 5/7/2021
|
|
| Open |
13.70 |
| High |
13.85 |
| Low |
13.45 |
| Volume |
147,200 |
| Split-adjusted Price |
10.79 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2021
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.80
|
12.54
|
254,000
|
|
|
4/1/2021
|
+0.25 / +1.62%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.53
|
12.50
|
339,800
|
|
|
3/31/2021
|
-0.10 / -0.64%
|
15.55
|
15.55
|
15.35
|
15.45
|
15.41
|
12.30
|
178,500
|
|
|
3/30/2021
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.35
|
15.55
|
15.46
|
12.38
|
155,400
|
|
|
3/29/2021
|
+0.35 / +2.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.34
|
12.34
|
140,100
|
|
|
3/26/2021
|
-0.25 / -1.62%
|
15.10
|
15.40
|
14.80
|
15.15
|
15.14
|
12.06
|
253,600
|
|
|
3/25/2021
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.00
|
15.40
|
15.29
|
12.26
|
313,600
|
|
|
3/24/2021
|
-0.45 / -2.81%
|
15.70
|
15.95
|
15.50
|
15.55
|
15.64
|
12.38
|
250,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|