|
|
Closing price on 7/27/2021
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
249,000 |
| Split-adjusted Price |
11.15 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.15 / +1.08%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.00
|
11.15
|
249,000
|
|
|
7/26/2021
|
+0.55 / +4.14%
|
13.30
|
13.90
|
13.25
|
13.85
|
13.58
|
11.03
|
256,700
|
|
|
7/23/2021
|
-0.15 / -1.12%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.41
|
10.59
|
91,700
|
|
|
7/22/2021
|
+0.05 / +0.37%
|
13.25
|
13.60
|
13.25
|
13.45
|
13.45
|
10.71
|
147,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.35
|
13.40
|
13.48
|
10.67
|
49,400
|
|
|
7/20/2021
|
+0.25 / +1.90%
|
13.15
|
13.50
|
13.00
|
13.40
|
13.37
|
10.67
|
92,200
|
|
|
7/19/2021
|
-0.40 / -2.95%
|
13.20
|
13.50
|
13.05
|
13.15
|
13.21
|
10.47
|
125,800
|
|
|
7/16/2021
|
-0.10 / -0.73%
|
13.60
|
13.75
|
13.40
|
13.55
|
13.56
|
10.79
|
83,800
|
|
|
7/15/2021
|
+0.25 / +1.87%
|
13.40
|
13.65
|
13.40
|
13.65
|
13.55
|
10.87
|
105,700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.15
|
13.40
|
13.36
|
10.67
|
77,600
|
|
|
7/13/2021
|
+0.40 / +3.08%
|
13.75
|
13.75
|
13.05
|
13.40
|
13.30
|
10.67
|
138,300
|
|
|
7/12/2021
|
-0.80 / -5.80%
|
13.80
|
13.80
|
12.85
|
13.00
|
13.08
|
10.35
|
249,700
|
|
|
7/9/2021
|
-0.30 / -2.13%
|
14.00
|
14.05
|
13.50
|
13.80
|
13.74
|
10.99
|
174,900
|
|
|
7/8/2021
|
+0.15 / +1.08%
|
14.20
|
14.35
|
14.00
|
14.10
|
14.10
|
11.23
|
159,800
|
|
|
7/7/2021
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.10
|
13.95
|
13.70
|
11.11
|
191,400
|
|
|
7/6/2021
|
-0.35 / -2.45%
|
14.30
|
14.50
|
13.95
|
13.95
|
14.22
|
11.11
|
257,000
|
|
|
7/5/2021
|
-0.55 / -3.70%
|
14.80
|
14.80
|
14.10
|
14.30
|
14.48
|
11.39
|
2,974,015
|
|
|
7/2/2021
|
-0.15 / -1.00%
|
14.90
|
15.00
|
14.70
|
14.85
|
14.83
|
11.83
|
209,700
|
|
|
7/1/2021
|
-0.10 / -0.66%
|
15.05
|
15.25
|
14.50
|
15.00
|
14.95
|
11.94
|
118,200
|
|
|
6/30/2021
|
-0.25 / -1.63%
|
15.35
|
15.40
|
15.05
|
15.10
|
15.20
|
12.02
|
172,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|