|
Closing price on 8/13/2019
|
|
| Open |
27.50 |
| High |
27.95 |
| Low |
27.00 |
| Volume |
47,910 |
| Split-adjusted Price |
16.20 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2019
|
-0.40 / -1.45%
|
27.50
|
27.95
|
27.00
|
27.20
|
27.26
|
16.20
|
47,910
|
|
|
8/12/2019
|
-0.70 / -2.47%
|
27.70
|
28.70
|
27.60
|
27.60
|
28.03
|
16.44
|
86,970
|
|
|
8/9/2019
|
-0.40 / -1.39%
|
28.70
|
29.50
|
28.30
|
28.30
|
28.91
|
16.85
|
23,380
|
|
|
8/8/2019
|
-1.00 / -3.37%
|
29.30
|
29.30
|
27.70
|
28.70
|
28.25
|
17.09
|
111,430
|
|
|
8/7/2019
|
-1.00 / -3.26%
|
30.70
|
31.95
|
29.55
|
29.70
|
30.00
|
17.69
|
36,600
|
|
|
8/6/2019
|
-0.65 / -2.07%
|
31.00
|
32.60
|
30.20
|
30.70
|
31.52
|
18.28
|
51,300
|
|
|
8/5/2019
|
+2.05 / +7.00%
|
29.30
|
31.35
|
29.30
|
31.35
|
31.11
|
18.67
|
186,510
|
|
|
8/2/2019
|
+1.90 / +6.93%
|
27.90
|
29.30
|
26.80
|
29.30
|
28.41
|
17.45
|
149,460
|
|
|
8/1/2019
|
+0.45 / +1.67%
|
26.70
|
28.10
|
26.65
|
27.40
|
27.30
|
16.32
|
98,560
|
|
|
7/31/2019
|
-0.55 / -2.00%
|
27.00
|
27.25
|
26.80
|
26.95
|
27.00
|
16.05
|
32,070
|
|
|
7/30/2019
|
+1.35 / +5.16%
|
27.70
|
27.70
|
26.55
|
27.50
|
27.35
|
16.38
|
78,220
|
|
|
7/29/2019
|
-0.15 / -0.57%
|
26.00
|
26.50
|
26.00
|
26.15
|
26.24
|
15.57
|
72,070
|
|
|
7/26/2019
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.00
|
26.30
|
26.32
|
15.66
|
51,450
|
|
|
7/25/2019
|
+0.60 / +2.32%
|
26.75
|
26.75
|
25.80
|
26.50
|
26.45
|
15.78
|
65,190
|
|
|
7/24/2019
|
+0.40 / +1.57%
|
26.10
|
26.90
|
25.50
|
25.90
|
26.19
|
15.42
|
165,610
|
|
|
7/23/2019
|
+1.65 / +6.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.18
|
111,330
|
|
|
7/22/2019
|
+1.55 / +6.95%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
14.20
|
58,240
|
|
|
7/19/2019
|
-0.90 / -3.88%
|
22.80
|
23.20
|
22.20
|
22.30
|
22.55
|
13.28
|
45,320
|
|
|
7/18/2019
|
0.00 / 0.00%
|
23.20
|
23.70
|
22.80
|
23.20
|
23.00
|
13.82
|
21,960
|
|
|
7/17/2019
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.90
|
23.20
|
23.08
|
13.82
|
35,100
|
|
|
7/16/2019
|
+0.10 / +0.43%
|
22.90
|
23.70
|
22.90
|
23.30
|
22.93
|
13.87
|
25,820
|
|
|
7/15/2019
|
-0.55 / -2.32%
|
23.80
|
24.00
|
23.00
|
23.20
|
23.45
|
13.82
|
29,640
|
|
|
7/12/2019
|
+1.55 / +6.98%
|
22.30
|
23.75
|
22.30
|
23.75
|
23.43
|
14.14
|
75,710
|
|
|
7/11/2019
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.00
|
22.20
|
22.22
|
13.22
|
18,680
|
|
|
7/10/2019
|
-0.50 / -2.21%
|
22.40
|
22.90
|
22.00
|
22.10
|
22.25
|
13.16
|
44,170
|
|
|
7/9/2019
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.72
|
13.46
|
14,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.60
|
22.90
|
22.80
|
13.64
|
23,070
|
|
|
7/5/2019
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.70
|
22.90
|
22.81
|
13.64
|
12,760
|
|
|
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
|
|
|