|
Closing price on 7/4/2019
|
|
| Open |
22.75 |
| High |
23.20 |
| Low |
22.70 |
| Volume |
17,110 |
| Split-adjusted Price |
13.70 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
+0.10 / +0.44%
|
22.75
|
23.20
|
22.70
|
23.00
|
22.91
|
13.70
|
17,110
|
|
|
7/3/2019
|
-0.30 / -1.29%
|
23.50
|
23.50
|
22.60
|
22.90
|
22.98
|
13.64
|
18,100
|
|
|
7/2/2019
|
+0.35 / +1.53%
|
23.50
|
23.50
|
22.90
|
23.20
|
23.05
|
13.82
|
31,580
|
|
|
7/1/2019
|
-0.60 / -2.56%
|
23.90
|
23.90
|
22.60
|
22.85
|
23.09
|
13.61
|
72,060
|
|
|
6/28/2019
|
+0.25 / +1.08%
|
23.90
|
23.90
|
23.10
|
23.45
|
23.40
|
13.96
|
23,290
|
|
|
6/27/2019
|
0.00 / 0.00%
|
23.70
|
24.40
|
23.20
|
23.20
|
23.71
|
13.82
|
80,990
|
|
|
6/26/2019
|
+1.50 / +6.91%
|
21.70
|
23.20
|
21.70
|
23.20
|
22.69
|
13.82
|
84,310
|
|
|
6/25/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.78
|
12.92
|
19,010
|
|
|
6/24/2019
|
-0.15 / -0.68%
|
22.10
|
22.30
|
21.90
|
21.90
|
22.08
|
13.04
|
18,660
|
|
|
6/21/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.05
|
22.05
|
13.13
|
12,110
|
|
|
6/20/2019
|
+0.15 / +0.68%
|
21.70
|
22.20
|
21.60
|
22.05
|
21.90
|
13.13
|
15,890
|
|
|
6/19/2019
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.80
|
21.90
|
21.95
|
13.04
|
16,950
|
|
|
6/18/2019
|
-0.20 / -0.91%
|
21.90
|
22.40
|
21.70
|
21.80
|
21.87
|
12.98
|
20,620
|
|
|
6/17/2019
|
-0.30 / -1.35%
|
22.75
|
22.75
|
22.00
|
22.00
|
22.23
|
13.10
|
14,800
|
|
|
6/14/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.30
|
22.41
|
13.28
|
4,240
|
|
|
6/13/2019
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.23
|
13.28
|
16,060
|
|
|
6/12/2019
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.00
|
22.10
|
22.11
|
13.16
|
15,380
|
|
|
6/11/2019
|
-0.45 / -2.00%
|
22.90
|
22.90
|
22.00
|
22.10
|
22.09
|
13.16
|
10,140
|
|
|
6/10/2019
|
-0.55 / -2.38%
|
23.30
|
23.30
|
22.05
|
22.55
|
22.61
|
13.43
|
27,200
|
|
|
6/7/2019
|
+0.10 / +0.43%
|
23.45
|
23.45
|
22.80
|
23.10
|
22.89
|
13.76
|
8,650
|
|
|
6/6/2019
|
+0.20 / +0.88%
|
22.55
|
23.05
|
22.55
|
23.00
|
22.91
|
13.70
|
8,030
|
|
|
6/5/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.93
|
13.58
|
33,230
|
|
|
6/4/2019
|
+0.70 / +3.17%
|
23.10
|
23.10
|
22.35
|
22.80
|
22.85
|
13.58
|
25,120
|
|
|
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
|
|
|