|
|
Closing price on 6/29/2021
|
|
| Open |
15.05 |
| High |
15.50 |
| Low |
14.95 |
| Volume |
394,900 |
| Split-adjusted Price |
12.22 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
+0.40 / +2.68%
|
15.05
|
15.50
|
14.95
|
15.35
|
15.30
|
12.22
|
394,900
|
|
|
6/28/2021
|
-0.15 / -0.99%
|
15.10
|
15.15
|
14.80
|
14.95
|
14.97
|
11.90
|
239,400
|
|
|
6/25/2021
|
+0.40 / +2.72%
|
14.65
|
15.20
|
14.60
|
15.10
|
14.93
|
12.02
|
453,100
|
|
|
6/24/2021
|
-0.85 / -5.47%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.96
|
11.71
|
579,700
|
|
|
6/23/2021
|
-0.40 / -2.51%
|
15.90
|
15.90
|
15.35
|
15.55
|
15.57
|
12.38
|
404,500
|
|
|
6/22/2021
|
-0.05 / -0.31%
|
15.90
|
16.15
|
15.55
|
15.95
|
15.91
|
12.70
|
454,100
|
|
|
6/21/2021
|
-0.15 / -0.93%
|
15.80
|
16.15
|
15.80
|
16.00
|
15.97
|
12.74
|
408,400
|
|
|
6/18/2021
|
-0.25 / -1.52%
|
16.40
|
16.50
|
16.05
|
16.15
|
16.24
|
12.86
|
642,500
|
|
|
6/17/2021
|
+0.70 / +4.46%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.19
|
13.06
|
694,200
|
|
|
6/16/2021
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.88
|
12.50
|
400,600
|
|
|
6/15/2021
|
+1.00 / +6.58%
|
15.50
|
16.25
|
15.20
|
16.20
|
15.73
|
12.90
|
1,172,600
|
|
|
6/14/2021
|
-0.20 / -1.30%
|
15.45
|
15.60
|
15.00
|
15.20
|
15.28
|
12.10
|
279,400
|
|
|
6/11/2021
|
+0.10 / +0.65%
|
15.85
|
16.10
|
15.30
|
15.40
|
15.76
|
12.26
|
658,500
|
|
|
6/10/2021
|
+1.00 / +6.99%
|
14.35
|
15.30
|
14.20
|
15.30
|
14.93
|
12.18
|
582,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.25
|
11.39
|
236,200
|
|
|
6/8/2021
|
-0.45 / -3.05%
|
15.00
|
15.00
|
13.85
|
14.30
|
14.58
|
11.39
|
207,700
|
|
|
6/7/2021
|
+0.20 / +1.37%
|
14.65
|
15.00
|
14.60
|
14.75
|
14.60
|
11.75
|
290,800
|
|
|
6/4/2021
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.30
|
14.55
|
14.51
|
11.59
|
223,600
|
|
|
6/3/2021
|
+0.65 / +4.59%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.68
|
11.79
|
268,300
|
|
|
6/2/2021
|
+0.45 / +3.28%
|
13.70
|
14.15
|
13.65
|
14.15
|
13.89
|
11.27
|
235,600
|
|
|
6/1/2021
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.65
|
13.70
|
13.79
|
10.91
|
168,800
|
|
|
5/31/2021
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.65
|
13.80
|
13.76
|
10.99
|
210,100
|
|
|
5/28/2021
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
11.07
|
186,600
|
|
|
5/27/2021
|
-0.25 / -1.78%
|
13.85
|
14.00
|
13.80
|
13.80
|
13.89
|
10.99
|
170,900
|
|
|
5/26/2021
|
-0.15 / -1.06%
|
14.10
|
14.45
|
13.80
|
14.05
|
14.04
|
11.19
|
222,100
|
|
|
5/25/2021
|
-0.65 / -4.38%
|
14.90
|
14.90
|
14.15
|
14.20
|
14.44
|
11.31
|
234,200
|
|
|
5/24/2021
|
+0.10 / +0.68%
|
15.20
|
15.45
|
14.75
|
14.85
|
14.99
|
11.83
|
286,700
|
|
|
5/21/2021
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.80
|
14.75
|
14.42
|
11.75
|
521,600
|
|
|
5/20/2021
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.71
|
10.99
|
135,600
|
|
|
5/19/2021
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.42
|
10.75
|
175,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|