|
|
Closing price on 9/13/2021
|
|
| Open |
14.00 |
| High |
14.25 |
| Low |
13.80 |
| Volume |
344,800 |
| Split-adjusted Price |
12.68 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
-0.25 / -1.76%
|
14.00
|
14.25
|
13.80
|
13.95
|
13.96
|
12.68
|
344,800
|
|
|
9/10/2021
|
+0.05 / +0.35%
|
14.15
|
14.80
|
13.80
|
14.20
|
14.40
|
12.91
|
380,200
|
|
|
9/9/2021
|
+0.35 / +2.54%
|
13.80
|
14.20
|
13.50
|
14.15
|
13.75
|
12.86
|
551,400
|
|
|
9/8/2021
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.85
|
12.55
|
819,000
|
|
|
9/7/2021
|
-0.95 / -6.23%
|
15.35
|
15.35
|
14.25
|
14.30
|
14.86
|
13.00
|
1,323,200
|
|
|
9/6/2021
|
+0.10 / +0.66%
|
15.20
|
15.80
|
15.10
|
15.25
|
15.37
|
13.86
|
1,354,400
|
|
|
9/1/2021
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.70
|
15.15
|
14.96
|
13.77
|
1,163,800
|
|
|
8/31/2021
|
+0.60 / +4.18%
|
14.40
|
15.25
|
14.40
|
14.95
|
14.78
|
13.59
|
1,897,800
|
|
|
8/30/2021
|
+0.65 / +4.74%
|
13.70
|
14.65
|
13.70
|
14.35
|
14.32
|
13.05
|
913,100
|
|
|
8/27/2021
|
+0.15 / +1.11%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.53
|
12.45
|
339,500
|
|
|
8/26/2021
|
-0.40 / -2.87%
|
14.25
|
14.30
|
13.55
|
13.55
|
13.87
|
12.32
|
258,300
|
|
|
8/25/2021
|
+0.80 / +6.08%
|
12.90
|
13.95
|
12.85
|
13.95
|
13.28
|
12.68
|
494,800
|
|
|
8/24/2021
|
-0.65 / -4.71%
|
13.80
|
14.00
|
12.90
|
13.15
|
13.26
|
11.95
|
585,100
|
|
|
8/23/2021
|
-1.00 / -6.76%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.04
|
12.55
|
670,700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
15.50
|
15.55
|
14.10
|
14.80
|
15.09
|
13.45
|
1,078,400
|
|
|
8/19/2021
|
+0.95 / +6.86%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.39
|
13.45
|
1,494,100
|
|
|
8/18/2021
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.35
|
13.85
|
13.99
|
12.59
|
753,100
|
|
|
8/17/2021
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.60
|
13.75
|
13.75
|
12.50
|
261,800
|
|
|
8/16/2021
|
+0.85 / +6.46%
|
13.65
|
14.05
|
13.60
|
14.00
|
13.96
|
12.73
|
734,700
|
|
|
8/13/2021
|
+0.70 / +5.62%
|
12.40
|
13.15
|
12.40
|
13.15
|
12.96
|
11.95
|
651,000
|
|
|
8/12/2021
|
-0.10 / -0.80%
|
12.40
|
12.55
|
12.40
|
12.45
|
12.46
|
11.32
|
190,000
|
|
|
8/11/2021
|
-0.15 / -1.18%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.56
|
11.41
|
293,000
|
|
|
8/10/2021
|
-0.10 / -0.78%
|
12.65
|
12.80
|
12.50
|
12.70
|
12.67
|
11.55
|
172,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|