|
|
Closing price on 8/9/2021
|
|
| Open |
12.75 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
143,800 |
| Split-adjusted Price |
11.64 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.50
|
12.80
|
12.68
|
11.64
|
143,800
|
|
|
8/6/2021
|
+0.35 / +2.81%
|
12.80
|
12.85
|
12.60
|
12.80
|
12.74
|
11.64
|
289,400
|
|
|
8/5/2021
|
+0.80 / +6.87%
|
12.40
|
12.45
|
12.25
|
12.45
|
12.44
|
11.32
|
354,900
|
|
|
8/4/2021
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.25
|
13.30
|
13.35
|
10.59
|
219,300
|
|
|
8/3/2021
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.35
|
10.59
|
290,400
|
|
|
8/2/2021
|
-0.20 / -1.46%
|
13.50
|
13.65
|
13.45
|
13.50
|
13.53
|
10.75
|
273,900
|
|
|
7/30/2021
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.60
|
13.70
|
13.66
|
10.91
|
176,600
|
|
|
7/29/2021
|
-0.20 / -1.44%
|
13.95
|
13.95
|
13.50
|
13.70
|
13.67
|
10.91
|
220,100
|
|
|
7/28/2021
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.85
|
13.90
|
13.94
|
11.07
|
104,700
|
|
|
7/27/2021
|
+0.15 / +1.08%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.00
|
11.15
|
249,000
|
|
|
7/26/2021
|
+0.55 / +4.14%
|
13.30
|
13.90
|
13.25
|
13.85
|
13.58
|
11.03
|
256,700
|
|
|
7/23/2021
|
-0.15 / -1.12%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.41
|
10.59
|
91,700
|
|
|
7/22/2021
|
+0.05 / +0.37%
|
13.25
|
13.60
|
13.25
|
13.45
|
13.45
|
10.71
|
147,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.35
|
13.40
|
13.48
|
10.67
|
49,400
|
|
|
7/20/2021
|
+0.25 / +1.90%
|
13.15
|
13.50
|
13.00
|
13.40
|
13.37
|
10.67
|
92,200
|
|
|
7/19/2021
|
-0.40 / -2.95%
|
13.20
|
13.50
|
13.05
|
13.15
|
13.21
|
10.47
|
125,800
|
|
|
7/16/2021
|
-0.10 / -0.73%
|
13.60
|
13.75
|
13.40
|
13.55
|
13.56
|
10.79
|
83,800
|
|
|
7/15/2021
|
+0.25 / +1.87%
|
13.40
|
13.65
|
13.40
|
13.65
|
13.55
|
10.87
|
105,700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.15
|
13.40
|
13.36
|
10.67
|
77,600
|
|
|
7/13/2021
|
+0.40 / +3.08%
|
13.75
|
13.75
|
13.05
|
13.40
|
13.30
|
10.67
|
138,300
|
|
|
7/12/2021
|
-0.80 / -5.80%
|
13.80
|
13.80
|
12.85
|
13.00
|
13.08
|
10.35
|
249,700
|
|
|
7/9/2021
|
-0.30 / -2.13%
|
14.00
|
14.05
|
13.50
|
13.80
|
13.74
|
10.99
|
174,900
|
|
|
7/8/2021
|
+0.15 / +1.08%
|
14.20
|
14.35
|
14.00
|
14.10
|
14.10
|
11.23
|
159,800
|
|
|
7/7/2021
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.10
|
13.95
|
13.70
|
11.11
|
191,400
|
|
|
7/6/2021
|
-0.35 / -2.45%
|
14.30
|
14.50
|
13.95
|
13.95
|
14.22
|
11.11
|
257,000
|
|
|
7/5/2021
|
-0.55 / -3.70%
|
14.80
|
14.80
|
14.10
|
14.30
|
14.48
|
11.39
|
2,974,015
|
|
|
7/2/2021
|
-0.15 / -1.00%
|
14.90
|
15.00
|
14.70
|
14.85
|
14.83
|
11.83
|
209,700
|
|
|
7/1/2021
|
-0.10 / -0.66%
|
15.05
|
15.25
|
14.50
|
15.00
|
14.95
|
11.94
|
118,200
|
|
|
6/30/2021
|
-0.25 / -1.63%
|
15.35
|
15.40
|
15.05
|
15.10
|
15.20
|
12.02
|
172,600
|
|
|
6/29/2021
|
+0.40 / +2.68%
|
15.05
|
15.50
|
14.95
|
15.35
|
15.30
|
12.22
|
394,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|