|
|
Closing price on 6/8/2022
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.30 |
| Volume |
3,169,700 |
| Split-adjusted Price |
20.27 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2022
|
+1.10 / +6.83%
|
15.40
|
17.20
|
15.10
|
17.20
|
16.11
|
15.64
|
1,561,600
|
|
|
5/16/2022
|
-1.20 / -6.94%
|
18.30
|
18.30
|
16.10
|
16.10
|
16.73
|
14.64
|
1,986,200
|
|
|
5/13/2022
|
-1.30 / -6.99%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.57
|
15.73
|
2,346,300
|
|
|
5/12/2022
|
-1.40 / -7.00%
|
19.80
|
20.15
|
18.60
|
18.60
|
19.17
|
16.91
|
1,913,100
|
|
|
5/11/2022
|
+0.10 / +0.50%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.09
|
18.18
|
1,159,700
|
|
|
5/10/2022
|
+1.30 / +6.99%
|
18.05
|
19.90
|
17.65
|
19.90
|
18.88
|
18.09
|
1,634,600
|
|
|
5/9/2022
|
-1.40 / -7.00%
|
19.60
|
20.80
|
18.60
|
18.60
|
19.29
|
16.91
|
3,159,000
|
|
|
5/6/2022
|
+0.25 / +1.27%
|
18.80
|
20.90
|
18.70
|
20.00
|
20.09
|
18.18
|
2,275,500
|
|
|
5/5/2022
|
-1.35 / -6.40%
|
21.35
|
21.45
|
19.65
|
19.75
|
20.31
|
17.95
|
2,546,300
|
|
|
5/4/2022
|
+0.40 / +1.93%
|
20.70
|
21.80
|
20.70
|
21.10
|
21.24
|
19.18
|
2,181,000
|
|
|
4/29/2022
|
+1.35 / +6.98%
|
19.00
|
20.70
|
18.85
|
20.70
|
20.17
|
18.82
|
3,198,500
|
|
|
4/28/2022
|
+0.10 / +0.52%
|
19.50
|
20.30
|
19.30
|
19.35
|
19.74
|
17.59
|
1,630,100
|
|
|
4/27/2022
|
+1.25 / +6.94%
|
18.20
|
19.25
|
17.95
|
19.25
|
18.82
|
17.50
|
2,310,300
|
|
|
4/26/2022
|
-1.00 / -5.26%
|
17.70
|
18.70
|
17.70
|
18.00
|
17.78
|
16.36
|
4,077,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|