|
Closing price on 6/3/2019
|
|
| Open |
22.00 |
| High |
22.80 |
| Low |
21.90 |
| Volume |
85,650 |
| Split-adjusted Price |
13.16 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.90
|
22.10
|
22.25
|
13.16
|
85,650
|
|
|
5/31/2019
|
-1.60 / -6.75%
|
24.50
|
24.50
|
22.05
|
22.10
|
22.46
|
13.16
|
44,040
|
|
|
5/30/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.20
|
23.70
|
23.51
|
14.11
|
18,290
|
|
|
5/29/2019
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.52
|
14.17
|
18,750
|
|
|
5/28/2019
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.50
|
24.00
|
23.73
|
14.29
|
48,750
|
|
|
5/27/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.70
|
24.10
|
23.99
|
14.35
|
24,930
|
|
|
5/24/2019
|
-0.60 / -2.43%
|
24.70
|
25.40
|
24.00
|
24.10
|
24.46
|
14.35
|
74,480
|
|
|
5/23/2019
|
+1.45 / +6.24%
|
23.00
|
24.70
|
23.00
|
24.70
|
23.84
|
14.71
|
34,350
|
|
|
5/22/2019
|
+0.25 / +1.09%
|
23.00
|
23.30
|
22.90
|
23.25
|
23.08
|
13.84
|
16,680
|
|
|
5/21/2019
|
0.00 / 0.00%
|
22.60
|
23.35
|
22.60
|
23.00
|
22.84
|
13.70
|
24,470
|
|
|
5/20/2019
|
+0.05 / +0.22%
|
22.95
|
23.60
|
22.95
|
23.00
|
23.17
|
13.70
|
64,640
|
|
|
5/17/2019
|
+0.30 / +1.32%
|
22.70
|
23.60
|
22.70
|
22.95
|
23.14
|
13.67
|
66,640
|
|
|
5/16/2019
|
-1.55 / -6.40%
|
24.20
|
24.35
|
22.65
|
22.65
|
23.56
|
13.49
|
69,810
|
|
|
5/15/2019
|
-0.10 / -0.41%
|
24.15
|
24.80
|
24.10
|
24.20
|
24.33
|
14.41
|
26,680
|
|
|
5/14/2019
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.00
|
24.30
|
24.29
|
14.47
|
21,820
|
|
|
5/13/2019
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.10
|
24.60
|
24.76
|
14.65
|
69,680
|
|
|
5/10/2019
|
-0.10 / -0.41%
|
24.80
|
24.80
|
24.00
|
24.40
|
24.40
|
14.53
|
44,460
|
|
|
5/9/2019
|
+1.20 / +5.15%
|
23.50
|
24.50
|
22.90
|
24.50
|
23.97
|
14.59
|
84,340
|
|
|
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
|
|
|