|
|
Closing price on 8/21/2020
|
|
| Open |
15.85 |
| High |
16.10 |
| Low |
15.65 |
| Volume |
478,310 |
| Split-adjusted Price |
11.66 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.25 / +1.58%
|
15.85
|
16.10
|
15.65
|
16.10
|
15.91
|
11.66
|
478,310
|
|
|
8/20/2020
|
-0.30 / -1.86%
|
16.10
|
16.15
|
15.70
|
15.85
|
15.89
|
11.47
|
204,670
|
|
|
8/19/2020
|
+0.20 / +1.25%
|
15.90
|
16.45
|
15.90
|
16.15
|
16.14
|
11.69
|
353,750
|
|
|
8/18/2020
|
+0.75 / +4.93%
|
15.20
|
16.00
|
15.10
|
15.95
|
15.72
|
11.55
|
547,710
|
|
|
8/17/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.85
|
15.20
|
15.10
|
11.00
|
309,930
|
|
|
8/14/2020
|
-0.05 / -0.33%
|
15.20
|
15.45
|
14.95
|
15.20
|
15.17
|
11.00
|
294,570
|
|
|
8/13/2020
|
+0.15 / +0.99%
|
15.10
|
15.40
|
15.00
|
15.25
|
15.23
|
11.04
|
241,730
|
|
|
8/12/2020
|
-0.30 / -1.95%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.21
|
10.93
|
224,480
|
|
|
8/11/2020
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.25
|
15.40
|
15.38
|
11.15
|
181,300
|
|
|
8/10/2020
|
+0.60 / +4.03%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.41
|
11.22
|
516,300
|
|
|
8/7/2020
|
-0.15 / -1.00%
|
15.15
|
15.20
|
14.85
|
14.90
|
14.98
|
10.79
|
259,050
|
|
|
8/6/2020
|
-0.15 / -0.99%
|
15.20
|
15.20
|
14.90
|
15.05
|
15.03
|
10.89
|
267,820
|
|
|
8/5/2020
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.27
|
11.00
|
240,870
|
|
|
8/4/2020
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
15.00
|
14.99
|
10.86
|
394,540
|
|
|
8/3/2020
|
+0.15 / +1.01%
|
14.85
|
15.30
|
14.70
|
15.00
|
14.97
|
10.86
|
370,330
|
|
|
7/31/2020
|
-0.05 / -0.34%
|
14.50
|
14.90
|
14.10
|
14.85
|
14.61
|
10.75
|
203,490
|
|
|
7/30/2020
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.65
|
14.90
|
14.93
|
10.79
|
431,980
|
|
|
7/29/2020
|
+0.30 / +2.08%
|
14.45
|
14.90
|
13.80
|
14.70
|
14.33
|
10.64
|
825,890
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|