|
|
Closing price on 8/2/2022
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
1,176,200 |
| Split-adjusted Price |
14.85 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2022
|
-0.35 / -2.19%
|
15.55
|
16.65
|
15.55
|
15.65
|
16.00
|
14.23
|
886,200
|
|
|
7/5/2022
|
-0.50 / -3.03%
|
16.55
|
16.80
|
15.80
|
16.00
|
16.23
|
14.55
|
1,623,500
|
|
|
7/4/2022
|
-0.45 / -2.65%
|
17.15
|
17.40
|
16.30
|
16.50
|
16.77
|
15.00
|
1,183,700
|
|
|
7/1/2022
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.25
|
16.95
|
16.72
|
15.41
|
1,297,100
|
|
|
6/30/2022
|
-0.50 / -2.87%
|
17.75
|
17.75
|
16.95
|
16.95
|
17.36
|
15.41
|
866,200
|
|
|
6/29/2022
|
+0.75 / +4.49%
|
16.50
|
17.60
|
16.50
|
17.45
|
17.01
|
15.86
|
1,322,800
|
|
|
6/28/2022
|
-0.55 / -3.19%
|
17.30
|
17.65
|
16.30
|
16.70
|
17.12
|
15.18
|
2,140,100
|
|
|
6/27/2022
|
+0.05 / +0.29%
|
17.50
|
17.80
|
17.25
|
17.25
|
17.40
|
15.68
|
1,518,800
|
|
|
6/24/2022
|
-0.15 / -0.86%
|
17.50
|
17.90
|
17.20
|
17.20
|
17.49
|
15.64
|
755,000
|
|
|
6/23/2022
|
+1.05 / +6.44%
|
15.90
|
17.35
|
15.80
|
17.35
|
16.80
|
15.77
|
1,245,300
|
|
|
6/22/2022
|
-1.10 / -6.32%
|
17.90
|
18.05
|
16.20
|
16.30
|
16.74
|
14.82
|
2,010,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|