|
|
Closing price on 8/17/2022
|
|
| Open |
15.45 |
| High |
15.85 |
| Low |
15.25 |
| Volume |
2,758,200 |
| Split-adjusted Price |
15.35 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
0.00 / 0.00%
|
15.45
|
15.85
|
15.25
|
15.35
|
15.64
|
15.35
|
2,758,200
|
|
|
8/16/2022
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.30
|
15.35
|
15.40
|
15.35
|
916,800
|
|
|
8/15/2022
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.46
|
15.40
|
930,400
|
|
|
8/12/2022
|
+0.15 / +0.98%
|
15.20
|
15.60
|
15.15
|
15.45
|
15.38
|
15.45
|
1,188,400
|
|
|
8/11/2022
|
-0.10 / -0.65%
|
15.55
|
15.80
|
15.20
|
15.30
|
15.50
|
15.30
|
1,790,400
|
|
|
8/10/2022
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.25
|
15.40
|
15.37
|
15.40
|
927,500
|
|
|
8/9/2022
|
-0.30 / -1.91%
|
15.80
|
15.85
|
15.40
|
15.40
|
15.60
|
15.40
|
1,494,200
|
|
|
8/8/2022
|
+0.70 / +4.67%
|
15.40
|
15.80
|
15.00
|
15.70
|
15.48
|
15.70
|
2,457,400
|
|
|
8/5/2022
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.75
|
15.00
|
14.95
|
15.00
|
876,800
|
|
|
8/4/2022
|
-0.35 / -2.29%
|
15.40
|
15.45
|
14.95
|
14.95
|
15.15
|
14.95
|
1,826,300
|
|
|
8/3/2022
|
+0.45 / +3.03%
|
14.55
|
15.50
|
14.55
|
15.30
|
15.15
|
15.30
|
1,577,200
|
|
|
8/2/2022
|
+0.20 / +1.37%
|
14.85
|
14.90
|
14.60
|
14.85
|
14.74
|
14.85
|
1,176,200
|
|
|
8/1/2022
|
+0.25 / +1.74%
|
14.50
|
14.65
|
14.15
|
14.65
|
14.34
|
14.65
|
1,599,400
|
|
|
7/29/2022
|
-0.35 / -2.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.52
|
14.40
|
780,700
|
|
|
7/28/2022
|
+0.85 / +6.12%
|
14.85
|
14.85
|
14.60
|
14.75
|
14.79
|
14.75
|
1,292,700
|
|
|
7/27/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.90
|
15.30
|
15.14
|
13.91
|
2,017,200
|
|
|
7/26/2022
|
-0.60 / -3.75%
|
15.95
|
16.00
|
15.35
|
15.40
|
15.64
|
14.00
|
1,485,900
|
|
|
7/25/2022
|
-0.05 / -0.31%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.13
|
14.55
|
679,000
|
|
|
7/22/2022
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.05
|
16.05
|
16.23
|
14.59
|
665,700
|
|
|
7/21/2022
|
-0.35 / -2.11%
|
16.70
|
16.80
|
16.25
|
16.25
|
16.48
|
14.77
|
1,090,700
|
|
|
7/20/2022
|
+0.30 / +1.84%
|
16.45
|
16.95
|
16.30
|
16.60
|
16.59
|
15.09
|
1,868,400
|
|
|
7/19/2022
|
-0.20 / -1.21%
|
16.55
|
16.70
|
16.10
|
16.30
|
16.41
|
14.82
|
535,700
|
|
|
7/18/2022
|
+0.70 / +4.43%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.24
|
15.00
|
939,400
|
|
|
7/15/2022
|
-0.20 / -1.25%
|
16.20
|
16.35
|
15.80
|
15.80
|
16.05
|
14.36
|
1,062,700
|
|
|
7/14/2022
|
-0.30 / -1.84%
|
15.80
|
16.25
|
15.80
|
16.00
|
16.02
|
14.55
|
964,700
|
|
|
7/13/2022
|
-0.15 / -0.91%
|
16.55
|
16.65
|
16.15
|
16.30
|
16.51
|
14.82
|
1,335,900
|
|
|
7/12/2022
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.20
|
16.45
|
15.97
|
14.95
|
1,346,700
|
|
|
7/11/2022
|
-0.40 / -2.53%
|
15.70
|
15.95
|
15.25
|
15.40
|
15.64
|
14.00
|
623,400
|
|
|
7/8/2022
|
+0.25 / +1.61%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.83
|
14.36
|
803,400
|
|
|
7/7/2022
|
-0.10 / -0.64%
|
15.65
|
15.90
|
15.30
|
15.55
|
15.58
|
14.14
|
839,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|