|
|
Closing price on 6/3/2020
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
235,170 |
| Split-adjusted Price |
11.84 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2020
|
-0.95 / -5.64%
|
15.70
|
16.90
|
15.70
|
15.90
|
15.91
|
11.51
|
3,756,504
|
|
|
5/15/2020
|
-1.25 / -6.91%
|
17.60
|
18.10
|
16.85
|
16.85
|
17.14
|
12.20
|
1,322,790
|
|
|
5/14/2020
|
+0.85 / +4.93%
|
17.10
|
18.45
|
17.00
|
18.10
|
18.24
|
13.10
|
820,600
|
|
|
5/13/2020
|
+1.10 / +6.81%
|
17.15
|
17.25
|
17.00
|
17.25
|
17.24
|
12.49
|
995,150
|
|
|
5/12/2020
|
+1.05 / +6.95%
|
16.00
|
16.15
|
15.60
|
16.15
|
16.11
|
11.69
|
1,354,210
|
|
|
5/11/2020
|
+0.95 / +6.71%
|
15.00
|
15.10
|
14.55
|
15.10
|
15.00
|
10.93
|
749,410
|
|
|
5/8/2020
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.14
|
10.24
|
625,770
|
|
|
5/7/2020
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.00
|
13.25
|
13.25
|
9.59
|
237,260
|
|
|
5/6/2020
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.85
|
12.40
|
12.37
|
8.98
|
74,450
|
|
|
5/5/2020
|
+0.20 / +1.60%
|
12.75
|
12.75
|
12.40
|
12.70
|
12.51
|
9.19
|
29,090
|
|
|
5/4/2020
|
-0.50 / -3.85%
|
13.30
|
13.30
|
12.10
|
12.50
|
12.44
|
9.05
|
133,080
|
|
|
4/29/2020
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.75
|
13.00
|
13.10
|
9.41
|
328,060
|
|
|
4/28/2020
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.05
|
13.70
|
13.44
|
9.92
|
81,370
|
|
|
4/27/2020
|
+0.85 / +6.83%
|
13.15
|
13.30
|
12.50
|
13.30
|
13.15
|
9.63
|
370,310
|
|
|
4/24/2020
|
+0.80 / +6.87%
|
12.40
|
12.45
|
11.80
|
12.45
|
12.40
|
9.01
|
256,570
|
|
|
4/23/2020
|
+0.75 / +6.88%
|
10.95
|
11.65
|
10.95
|
11.65
|
11.56
|
8.43
|
78,700
|
|
|
4/22/2020
|
-0.30 / -2.68%
|
10.80
|
11.10
|
10.50
|
10.90
|
10.78
|
7.89
|
91,650
|
|
|
4/21/2020
|
-0.80 / -6.67%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.33
|
8.11
|
240,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|