|
Closing price on 9/19/2019
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
27.90 |
| Volume |
18,270 |
| Split-adjusted Price |
16.97 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
-0.30 / -1.04%
|
28.80
|
28.80
|
27.90
|
28.50
|
28.08
|
16.97
|
18,270
|
|
|
9/18/2019
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.40
|
28.80
|
28.79
|
17.15
|
19,450
|
|
|
9/17/2019
|
-0.90 / -3.03%
|
30.90
|
30.90
|
28.50
|
28.80
|
28.98
|
17.15
|
53,040
|
|
|
9/16/2019
|
+0.10 / +0.34%
|
29.40
|
30.40
|
29.10
|
29.70
|
29.57
|
17.69
|
15,250
|
|
|
9/13/2019
|
-1.25 / -4.05%
|
30.90
|
30.90
|
29.60
|
29.60
|
29.92
|
17.63
|
31,280
|
|
|
9/12/2019
|
+0.65 / +2.15%
|
30.90
|
31.00
|
30.60
|
30.85
|
30.90
|
18.37
|
8,090
|
|
|
9/11/2019
|
0.00 / 0.00%
|
30.20
|
31.15
|
30.00
|
30.20
|
30.53
|
17.98
|
27,350
|
|
|
9/10/2019
|
-1.05 / -3.36%
|
31.25
|
32.15
|
29.50
|
30.20
|
30.98
|
17.98
|
62,370
|
|
|
9/9/2019
|
-1.30 / -3.99%
|
32.55
|
32.55
|
31.10
|
31.25
|
31.48
|
18.61
|
20,110
|
|
|
9/6/2019
|
-0.80 / -2.40%
|
33.35
|
33.35
|
31.80
|
32.55
|
32.08
|
19.38
|
55,430
|
|
|
9/5/2019
|
-0.10 / -0.30%
|
33.45
|
34.50
|
33.35
|
33.35
|
33.86
|
19.86
|
30,180
|
|
|
9/4/2019
|
+2.15 / +6.87%
|
31.30
|
33.45
|
31.30
|
33.45
|
32.40
|
19.92
|
61,330
|
|
|
9/3/2019
|
-1.70 / -5.15%
|
33.00
|
34.50
|
31.30
|
31.30
|
31.99
|
18.64
|
30,320
|
|
|
8/30/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.90
|
33.00
|
32.61
|
19.65
|
69,150
|
|
|
8/29/2019
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.50
|
33.00
|
33.12
|
19.65
|
39,490
|
|
|
8/28/2019
|
-0.90 / -2.65%
|
34.00
|
34.00
|
32.50
|
33.00
|
33.12
|
19.65
|
43,600
|
|
|
8/27/2019
|
+0.50 / +1.50%
|
33.50
|
34.90
|
33.50
|
33.90
|
34.34
|
20.19
|
68,310
|
|
|
8/26/2019
|
+2.15 / +6.88%
|
31.25
|
33.40
|
30.65
|
33.40
|
32.80
|
19.89
|
157,160
|
|
|
8/23/2019
|
+0.95 / +3.14%
|
31.50
|
31.50
|
30.30
|
31.25
|
30.84
|
18.61
|
90,660
|
|
|
8/22/2019
|
+1.05 / +3.59%
|
29.75
|
30.50
|
29.70
|
30.30
|
30.22
|
18.04
|
51,020
|
|
|
8/21/2019
|
+1.10 / +3.91%
|
28.15
|
30.00
|
28.00
|
29.25
|
29.30
|
17.42
|
84,170
|
|
|
8/20/2019
|
-1.15 / -3.92%
|
29.20
|
29.20
|
27.25
|
28.15
|
28.24
|
16.76
|
106,630
|
|
|
8/19/2019
|
+0.30 / +1.03%
|
29.90
|
29.90
|
28.00
|
29.30
|
28.53
|
17.45
|
23,940
|
|
|
8/16/2019
|
-0.30 / -1.02%
|
29.30
|
30.50
|
29.00
|
29.00
|
29.58
|
17.27
|
63,900
|
|
|
8/15/2019
|
+1.60 / +5.78%
|
27.70
|
29.30
|
27.50
|
29.30
|
28.11
|
17.45
|
46,990
|
|
|
8/14/2019
|
+0.50 / +1.84%
|
28.40
|
28.40
|
27.60
|
27.70
|
28.19
|
16.49
|
16,210
|
|
|
8/13/2019
|
-0.40 / -1.45%
|
27.50
|
27.95
|
27.00
|
27.20
|
27.26
|
16.20
|
47,910
|
|
|
8/12/2019
|
-0.70 / -2.47%
|
27.70
|
28.70
|
27.60
|
27.60
|
28.03
|
16.44
|
86,970
|
|
|
8/9/2019
|
-0.40 / -1.39%
|
28.70
|
29.50
|
28.30
|
28.30
|
28.91
|
16.85
|
23,380
|
|
|
8/8/2019
|
-1.00 / -3.37%
|
29.30
|
29.30
|
27.70
|
28.70
|
28.25
|
17.09
|
111,430
|
|
|