|
Closing price on 5/8/2019
|
|
| Open |
23.00 |
| High |
23.65 |
| Low |
22.50 |
| Volume |
23,640 |
| Split-adjusted Price |
13.87 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+0.30 / +1.30%
|
23.00
|
23.65
|
22.50
|
23.30
|
23.10
|
13.87
|
23,640
|
|
|
5/7/2019
|
+0.20 / +0.88%
|
22.60
|
23.45
|
22.60
|
23.00
|
22.90
|
13.70
|
12,880
|
|
|
5/6/2019
|
-0.40 / -1.72%
|
23.20
|
23.75
|
22.00
|
22.80
|
22.64
|
13.58
|
35,600
|
|
|
5/3/2019
|
-0.60 / -2.52%
|
23.80
|
24.00
|
23.00
|
23.20
|
23.56
|
13.82
|
24,110
|
|
|
5/2/2019
|
-0.15 / -0.63%
|
24.30
|
24.30
|
23.60
|
23.80
|
23.92
|
14.17
|
48,570
|
|
|
4/26/2019
|
-0.05 / -0.21%
|
23.60
|
24.00
|
23.30
|
23.95
|
23.62
|
14.26
|
13,210
|
|
|
4/25/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.55
|
24.00
|
24.05
|
14.29
|
21,000
|
|
|
4/24/2019
|
+0.35 / +1.48%
|
23.65
|
24.45
|
23.10
|
24.00
|
23.83
|
14.29
|
119,230
|
|
|
4/23/2019
|
-1.35 / -5.40%
|
24.60
|
24.80
|
23.40
|
23.65
|
23.83
|
14.08
|
115,960
|
|
|
4/22/2019
|
-1.00 / -3.85%
|
26.00
|
26.20
|
24.60
|
25.00
|
25.43
|
14.89
|
101,270
|
|
|
4/19/2019
|
-0.95 / -3.53%
|
27.00
|
27.40
|
25.80
|
26.00
|
26.61
|
15.48
|
71,480
|
|
|
4/18/2019
|
+0.95 / +3.65%
|
26.00
|
27.25
|
25.80
|
26.95
|
26.70
|
16.05
|
134,890
|
|
|
4/17/2019
|
-1.55 / -5.63%
|
27.50
|
27.90
|
26.00
|
26.00
|
26.72
|
15.48
|
113,340
|
|
|
4/16/2019
|
+1.35 / +5.15%
|
25.05
|
28.00
|
25.05
|
27.55
|
27.63
|
16.41
|
180,430
|
|
|
4/12/2019
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.25
|
15.60
|
219,910
|
|
|
4/11/2019
|
+1.15 / +4.93%
|
24.75
|
24.75
|
24.20
|
24.50
|
24.49
|
14.59
|
133,430
|
|
|
4/10/2019
|
+1.50 / +6.86%
|
22.00
|
23.35
|
21.95
|
23.35
|
23.05
|
13.90
|
158,600
|
|
|
4/9/2019
|
-0.35 / -1.58%
|
22.40
|
22.50
|
21.50
|
21.85
|
21.74
|
13.01
|
58,190
|
|
|
4/8/2019
|
-0.30 / -1.33%
|
22.50
|
22.50
|
21.80
|
22.20
|
22.15
|
13.22
|
18,830
|
|
|
4/5/2019
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.27
|
13.40
|
27,800
|
|
|
4/4/2019
|
+1.30 / +6.16%
|
21.10
|
22.50
|
21.10
|
22.40
|
22.00
|
13.34
|
64,860
|
|
|
4/3/2019
|
-0.45 / -2.09%
|
21.20
|
21.95
|
21.00
|
21.10
|
21.25
|
12.56
|
19,200
|
|
|
4/2/2019
|
-0.60 / -2.71%
|
22.20
|
22.20
|
21.55
|
21.55
|
21.86
|
12.83
|
19,030
|
|
|
4/1/2019
|
+0.95 / +4.48%
|
21.80
|
22.15
|
21.60
|
22.15
|
21.86
|
13.19
|
70,480
|
|
|
3/29/2019
|
-0.80 / -3.64%
|
21.90
|
22.20
|
21.00
|
21.20
|
21.42
|
12.62
|
24,370
|
|
|
3/28/2019
|
-0.50 / -2.22%
|
21.80
|
22.50
|
21.00
|
22.00
|
21.24
|
13.10
|
38,850
|
|
|
3/27/2019
|
+0.65 / +2.97%
|
22.20
|
22.60
|
20.90
|
22.50
|
21.76
|
13.40
|
24,770
|
|
|
3/26/2019
|
+0.15 / +0.69%
|
21.70
|
22.50
|
21.50
|
21.85
|
21.94
|
13.01
|
39,150
|
|
|
3/25/2019
|
-1.60 / -6.87%
|
23.00
|
23.00
|
21.70
|
21.70
|
22.14
|
12.92
|
190,110
|
|
|
3/22/2019
|
+1.40 / +6.39%
|
22.40
|
23.30
|
20.50
|
23.30
|
22.06
|
13.87
|
63,690
|
|
|