|
|
Closing price on 7/28/2020
|
|
| Open |
13.50 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
355,080 |
| Split-adjusted Price |
10.42 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.12
|
10.42
|
355,080
|
|
|
7/27/2020
|
-0.90 / -6.25%
|
13.45
|
15.00
|
13.40
|
13.50
|
13.94
|
9.77
|
709,140
|
|
|
7/24/2020
|
-1.05 / -6.80%
|
15.30
|
15.45
|
14.40
|
14.40
|
14.56
|
10.42
|
1,209,400
|
|
|
7/23/2020
|
-0.35 / -2.22%
|
15.80
|
15.90
|
15.25
|
15.45
|
15.46
|
11.18
|
337,400
|
|
|
7/22/2020
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.00
|
15.80
|
15.63
|
11.44
|
995,490
|
|
|
7/21/2020
|
-1.15 / -6.78%
|
15.80
|
16.40
|
15.80
|
15.80
|
15.91
|
11.44
|
1,093,440
|
|
|
7/20/2020
|
+0.35 / +2.11%
|
16.60
|
17.35
|
16.60
|
16.95
|
17.01
|
12.27
|
682,860
|
|
|
7/17/2020
|
+0.20 / +1.22%
|
16.30
|
16.95
|
15.90
|
16.60
|
16.57
|
12.02
|
574,950
|
|
|
7/16/2020
|
-0.20 / -1.20%
|
16.50
|
16.65
|
16.25
|
16.40
|
16.49
|
11.87
|
260,480
|
|
|
7/15/2020
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.45
|
16.60
|
16.66
|
12.02
|
451,200
|
|
|
7/14/2020
|
-0.05 / -0.30%
|
16.50
|
16.75
|
16.20
|
16.70
|
16.56
|
12.09
|
324,570
|
|
|
7/13/2020
|
+0.05 / +0.30%
|
17.10
|
17.50
|
16.70
|
16.75
|
17.09
|
12.13
|
383,830
|
|
|
7/10/2020
|
+1.05 / +6.71%
|
15.65
|
16.70
|
15.50
|
16.70
|
16.31
|
12.09
|
1,267,430
|
|
|
7/9/2020
|
+0.55 / +3.64%
|
15.15
|
15.85
|
15.15
|
15.65
|
15.54
|
11.33
|
432,290
|
|
|
7/8/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.14
|
10.93
|
219,190
|
|
|
7/7/2020
|
-0.10 / -0.66%
|
15.40
|
15.65
|
14.95
|
15.10
|
15.22
|
10.93
|
292,510
|
|
|
7/6/2020
|
+0.15 / +1.00%
|
15.00
|
15.70
|
14.85
|
15.20
|
15.26
|
11.00
|
268,370
|
|
|
7/3/2020
|
-0.30 / -1.95%
|
15.30
|
15.45
|
14.95
|
15.05
|
15.15
|
10.89
|
190,840
|
|
|
7/2/2020
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.15
|
15.35
|
15.49
|
11.11
|
128,700
|
|
|
7/1/2020
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.00
|
15.40
|
14.79
|
11.15
|
337,250
|
|
|
6/30/2020
|
-0.90 / -5.88%
|
15.30
|
15.50
|
14.25
|
14.40
|
14.51
|
10.42
|
964,440
|
|
|
6/29/2020
|
-1.15 / -6.99%
|
16.20
|
16.30
|
15.30
|
15.30
|
15.47
|
11.08
|
573,340
|
|
|
6/26/2020
|
0.00 / 0.00%
|
16.70
|
16.75
|
16.10
|
16.45
|
16.43
|
11.91
|
113,920
|
|
|
6/25/2020
|
+0.25 / +1.54%
|
16.10
|
16.60
|
15.75
|
16.45
|
16.19
|
11.91
|
303,910
|
|
|
6/24/2020
|
-0.45 / -2.70%
|
16.55
|
16.80
|
16.15
|
16.20
|
16.41
|
11.73
|
448,460
|
|
|
6/23/2020
|
-0.40 / -2.35%
|
17.10
|
17.10
|
16.50
|
16.65
|
16.79
|
12.05
|
358,780
|
|
|
6/22/2020
|
-0.15 / -0.87%
|
17.50
|
17.50
|
16.80
|
17.05
|
17.12
|
12.34
|
380,440
|
|
|
6/19/2020
|
+0.70 / +4.24%
|
16.50
|
17.50
|
16.50
|
17.20
|
16.97
|
12.45
|
691,160
|
|
|
6/18/2020
|
-0.20 / -1.20%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.32
|
11.94
|
299,770
|
|
|
6/17/2020
|
-0.10 / -0.60%
|
16.85
|
17.20
|
16.40
|
16.70
|
16.87
|
12.09
|
562,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|