|
|
Closing price on 6/29/2020
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.30 |
| Volume |
573,340 |
| Split-adjusted Price |
11.08 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-1.15 / -6.99%
|
16.20
|
16.30
|
15.30
|
15.30
|
15.47
|
11.08
|
573,340
|
|
|
6/26/2020
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.10
|
16.45
|
16.43
|
11.91
|
113,920
|
|
|
6/25/2020
|
+0.25 / +1.54%
|
16.10
|
16.60
|
15.75
|
16.45
|
16.19
|
11.91
|
303,910
|
|
|
6/24/2020
|
-0.45 / -2.70%
|
16.55
|
16.80
|
16.15
|
16.20
|
16.41
|
11.73
|
448,460
|
|
|
6/23/2020
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.50
|
16.65
|
16.79
|
12.05
|
358,780
|
|
|
6/22/2020
|
-0.15 / -0.87%
|
17.50
|
17.50
|
16.80
|
17.05
|
17.12
|
12.34
|
380,440
|
|
|
6/19/2020
|
+0.70 / +4.24%
|
16.50
|
17.50
|
16.50
|
17.20
|
16.97
|
12.45
|
691,160
|
|
|
6/18/2020
|
-0.20 / -1.20%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.32
|
11.94
|
299,770
|
|
|
6/17/2020
|
-0.10 / -0.60%
|
16.85
|
17.20
|
16.40
|
16.70
|
16.87
|
12.09
|
562,470
|
|
|
6/16/2020
|
+0.80 / +5.00%
|
16.30
|
17.00
|
16.15
|
16.80
|
16.61
|
12.16
|
354,150
|
|
|
6/15/2020
|
-1.20 / -6.98%
|
17.80
|
17.80
|
16.00
|
16.00
|
16.46
|
11.58
|
695,800
|
|
|
6/12/2020
|
-1.05 / -5.75%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.08
|
12.45
|
1,114,520
|
|
|
6/11/2020
|
-1.35 / -6.89%
|
19.40
|
19.60
|
18.25
|
18.25
|
18.68
|
13.21
|
852,490
|
|
|
6/10/2020
|
+0.30 / +1.55%
|
19.10
|
19.80
|
18.50
|
19.60
|
18.95
|
14.19
|
920,320
|
|
|
6/9/2020
|
-0.40 / -2.03%
|
20.00
|
20.95
|
18.40
|
19.30
|
19.91
|
13.97
|
1,891,910
|
|
|
6/8/2020
|
+1.25 / +6.78%
|
19.70
|
19.70
|
19.65
|
19.70
|
19.70
|
14.26
|
576,560
|
|
|
6/5/2020
|
+1.20 / +6.96%
|
17.50
|
18.45
|
17.20
|
18.45
|
18.12
|
13.36
|
935,190
|
|
|
6/4/2020
|
+0.90 / +5.50%
|
16.50
|
17.25
|
16.45
|
17.25
|
16.93
|
12.49
|
1,675,450
|
|
|
6/3/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.33
|
11.84
|
235,170
|
|
|
6/2/2020
|
-0.25 / -1.51%
|
16.75
|
16.80
|
16.30
|
16.35
|
16.58
|
11.84
|
448,780
|
|
|
6/1/2020
|
+0.40 / +2.47%
|
16.40
|
16.90
|
16.10
|
16.60
|
16.44
|
12.02
|
797,520
|
|
|
5/29/2020
|
-0.15 / -0.92%
|
16.25
|
16.40
|
16.00
|
16.20
|
16.15
|
11.73
|
597,210
|
|
|
5/28/2020
|
+0.05 / +0.31%
|
16.30
|
16.70
|
16.10
|
16.35
|
16.42
|
11.84
|
255,060
|
|
|
5/27/2020
|
-0.75 / -4.40%
|
17.45
|
17.45
|
16.30
|
16.30
|
16.84
|
11.80
|
568,330
|
|
|
5/26/2020
|
+0.55 / +3.33%
|
16.90
|
17.50
|
16.90
|
17.05
|
17.10
|
12.34
|
924,700
|
|
|
5/25/2020
|
-0.15 / -0.90%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.58
|
11.94
|
504,020
|
|
|
5/22/2020
|
+0.35 / +2.15%
|
16.40
|
17.00
|
16.00
|
16.65
|
16.58
|
12.05
|
386,920
|
|
|
5/21/2020
|
-0.25 / -1.51%
|
16.55
|
16.90
|
16.10
|
16.30
|
16.36
|
11.80
|
304,690
|
|
|
5/20/2020
|
-0.30 / -1.78%
|
16.90
|
17.65
|
15.70
|
16.55
|
17.01
|
11.98
|
345,140
|
|
|
5/19/2020
|
+0.95 / +5.97%
|
16.75
|
17.00
|
15.50
|
16.85
|
16.56
|
12.20
|
3,295,467
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|