|
|
Closing price on 6/28/2022
|
|
| Open |
17.30 |
| High |
17.65 |
| Low |
16.30 |
| Volume |
2,140,100 |
| Split-adjusted Price |
15.18 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-0.55 / -3.19%
|
17.30
|
17.65
|
16.30
|
16.70
|
17.12
|
15.18
|
2,140,100
|
|
|
6/27/2022
|
+0.05 / +0.29%
|
17.50
|
17.80
|
17.25
|
17.25
|
17.40
|
15.68
|
1,518,800
|
|
|
6/24/2022
|
-0.15 / -0.86%
|
17.50
|
17.90
|
17.20
|
17.20
|
17.49
|
15.64
|
755,000
|
|
|
6/23/2022
|
+1.05 / +6.44%
|
15.90
|
17.35
|
15.80
|
17.35
|
16.80
|
15.77
|
1,245,300
|
|
|
6/22/2022
|
-1.10 / -6.32%
|
17.90
|
18.05
|
16.20
|
16.30
|
16.74
|
14.82
|
2,010,000
|
|
|
6/21/2022
|
-1.30 / -6.95%
|
18.70
|
19.40
|
17.40
|
17.40
|
18.18
|
15.82
|
2,516,300
|
|
|
6/20/2022
|
0.00 / 0.00%
|
18.70
|
19.80
|
18.60
|
18.70
|
19.24
|
17.00
|
2,290,200
|
|
|
6/17/2022
|
-0.70 / -3.61%
|
18.40
|
19.45
|
18.20
|
18.70
|
18.70
|
17.00
|
1,606,400
|
|
|
6/16/2022
|
+0.40 / +2.11%
|
19.85
|
19.95
|
19.30
|
19.40
|
19.59
|
17.64
|
1,370,100
|
|
|
6/15/2022
|
-0.40 / -2.06%
|
19.40
|
19.70
|
18.10
|
19.00
|
18.84
|
17.27
|
1,819,000
|
|
|
6/14/2022
|
+0.10 / +0.52%
|
18.60
|
20.15
|
18.40
|
19.40
|
19.26
|
17.64
|
2,140,500
|
|
|
6/13/2022
|
-1.45 / -6.99%
|
19.35
|
20.35
|
19.30
|
19.30
|
19.52
|
17.55
|
3,188,900
|
|
|
6/10/2022
|
-1.55 / -6.95%
|
22.20
|
22.75
|
20.75
|
20.75
|
21.58
|
18.86
|
3,612,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
22.10
|
22.60
|
21.60
|
22.30
|
22.18
|
20.27
|
2,455,500
|
|
|
6/8/2022
|
-0.15 / -0.67%
|
23.00
|
23.30
|
22.30
|
22.30
|
22.73
|
20.27
|
3,169,700
|
|
|
6/7/2022
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
21.76
|
20.41
|
3,648,400
|
|
|
6/6/2022
|
+0.05 / +0.24%
|
21.00
|
22.00
|
20.55
|
21.00
|
21.59
|
19.09
|
3,560,200
|
|
|
6/3/2022
|
+0.05 / +0.24%
|
20.60
|
21.70
|
20.05
|
20.95
|
20.77
|
19.05
|
2,312,200
|
|
|
6/2/2022
|
+0.05 / +0.24%
|
21.20
|
21.70
|
20.60
|
20.90
|
21.18
|
19.00
|
2,474,200
|
|
|
6/1/2022
|
+1.35 / +6.92%
|
19.35
|
20.85
|
19.20
|
20.85
|
20.04
|
18.95
|
4,189,400
|
|
|
5/31/2022
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.20
|
19.50
|
19.59
|
17.73
|
1,492,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.20
|
19.50
|
19.49
|
17.73
|
1,763,900
|
|
|
5/27/2022
|
+0.05 / +0.26%
|
19.45
|
20.50
|
19.30
|
19.50
|
19.88
|
17.73
|
2,588,400
|
|
|
5/26/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.05
|
19.45
|
19.36
|
17.68
|
1,667,900
|
|
|
5/25/2022
|
+1.25 / +6.87%
|
18.30
|
19.45
|
18.30
|
19.45
|
19.12
|
17.68
|
2,365,300
|
|
|
5/24/2022
|
+0.50 / +2.82%
|
17.80
|
18.30
|
17.45
|
18.20
|
17.87
|
16.55
|
1,239,400
|
|
|
5/23/2022
|
+0.50 / +2.91%
|
17.60
|
18.35
|
17.15
|
17.70
|
17.77
|
16.09
|
1,927,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.00
|
17.20
|
17.30
|
15.64
|
1,072,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|