|
|
Closing price on 9/29/2020
|
|
| Open |
16.75 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
940,820 |
| Split-adjusted Price |
12.86 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.60 / -3.58%
|
16.75
|
16.80
|
16.00
|
16.15
|
16.50
|
12.86
|
940,820
|
|
|
9/28/2020
|
-0.15 / -0.89%
|
16.75
|
16.95
|
16.65
|
16.75
|
16.79
|
13.34
|
378,520
|
|
|
9/25/2020
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.55
|
16.90
|
16.71
|
13.46
|
493,120
|
|
|
9/24/2020
|
-0.20 / -1.18%
|
16.80
|
17.35
|
16.70
|
16.80
|
16.88
|
13.38
|
662,220
|
|
|
9/23/2020
|
-0.20 / -1.16%
|
17.20
|
17.80
|
17.00
|
17.00
|
17.35
|
13.54
|
720,500
|
|
|
9/22/2020
|
+0.35 / +2.08%
|
16.85
|
17.40
|
16.70
|
17.20
|
17.20
|
13.70
|
843,850
|
|
|
9/21/2020
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.55
|
16.85
|
16.88
|
13.42
|
726,330
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.60
|
16.85
|
16.40
|
16.65
|
16.58
|
13.26
|
706,180
|
|
|
9/17/2020
|
-0.15 / -0.89%
|
16.80
|
17.20
|
16.60
|
16.65
|
16.84
|
13.26
|
486,580
|
|
|
9/16/2020
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.82
|
13.38
|
460,060
|
|
|
9/15/2020
|
-0.30 / -1.75%
|
17.10
|
17.40
|
16.80
|
16.80
|
17.08
|
13.38
|
589,250
|
|
|
9/14/2020
|
+0.05 / +0.29%
|
17.40
|
17.70
|
16.95
|
17.10
|
17.25
|
13.62
|
718,820
|
|
|
9/11/2020
|
+0.90 / +5.57%
|
16.15
|
17.05
|
16.15
|
17.05
|
16.75
|
13.58
|
1,098,000
|
|
|
9/10/2020
|
-0.10 / -0.62%
|
16.30
|
16.50
|
16.10
|
16.15
|
16.22
|
12.86
|
643,340
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.80
|
16.80
|
15.80
|
16.25
|
16.39
|
12.94
|
495,720
|
|
|
9/8/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.25
|
16.24
|
12.94
|
477,880
|
|
|
9/7/2020
|
+1.05 / +6.91%
|
15.50
|
16.25
|
15.30
|
16.25
|
16.04
|
12.94
|
1,853,190
|
|
|
9/4/2020
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.85
|
15.20
|
15.10
|
12.10
|
304,120
|
|
|
9/3/2020
|
+0.25 / +1.66%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.24
|
12.18
|
437,360
|
|
|
9/1/2020
|
+0.15 / +1.01%
|
14.90
|
15.20
|
14.60
|
15.05
|
15.00
|
11.98
|
356,980
|
|
|
8/31/2020
|
-0.45 / -2.93%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.99
|
11.87
|
500,510
|
|
|
8/28/2020
|
-0.10 / -0.65%
|
15.50
|
15.90
|
15.35
|
15.35
|
15.50
|
12.22
|
321,040
|
|
|
8/27/2020
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.15
|
15.45
|
15.38
|
12.30
|
264,710
|
|
|
8/26/2020
|
-0.50 / -3.15%
|
15.00
|
15.40
|
15.00
|
15.35
|
15.30
|
12.22
|
618,050
|
|
|
8/25/2020
|
-0.25 / -1.55%
|
16.10
|
16.20
|
15.80
|
15.85
|
15.95
|
11.47
|
560,260
|
|
|
8/24/2020
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.05
|
16.10
|
16.19
|
11.66
|
558,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|