|
|
Closing price on 9/29/2022
|
|
| Open |
12.50 |
| High |
12.55 |
| Low |
11.45 |
| Volume |
851,000 |
| Split-adjusted Price |
11.45 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.85 / -6.91%
|
12.50
|
12.55
|
11.45
|
11.45
|
12.02
|
11.45
|
851,000
|
|
|
9/28/2022
|
-0.25 / -1.99%
|
12.60
|
12.65
|
12.25
|
12.30
|
12.46
|
12.30
|
635,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.60
|
12.55
|
503,900
|
|
|
9/26/2022
|
-0.80 / -5.99%
|
13.10
|
13.20
|
12.45
|
12.55
|
12.72
|
12.55
|
1,242,100
|
|
|
9/23/2022
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.25
|
13.35
|
13.42
|
13.35
|
741,400
|
|
|
9/22/2022
|
+0.20 / +1.53%
|
13.00
|
13.25
|
12.90
|
13.25
|
13.12
|
13.25
|
587,300
|
|
|
9/21/2022
|
-0.15 / -1.14%
|
12.90
|
13.30
|
12.80
|
13.05
|
13.03
|
13.05
|
663,800
|
|
|
9/20/2022
|
+0.20 / +1.54%
|
13.10
|
13.85
|
12.75
|
13.20
|
13.04
|
13.20
|
845,100
|
|
|
9/19/2022
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.38
|
13.00
|
1,665,600
|
|
|
9/16/2022
|
-0.40 / -2.80%
|
14.25
|
14.30
|
13.80
|
13.90
|
14.05
|
13.90
|
1,098,700
|
|
|
9/15/2022
|
-0.10 / -0.69%
|
14.45
|
14.55
|
14.20
|
14.30
|
14.39
|
14.30
|
663,800
|
|
|
9/14/2022
|
-0.05 / -0.35%
|
14.15
|
14.45
|
14.10
|
14.40
|
14.24
|
14.40
|
735,700
|
|
|
9/13/2022
|
+0.20 / +1.40%
|
14.10
|
14.70
|
14.10
|
14.45
|
14.41
|
14.45
|
783,200
|
|
|
9/12/2022
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.20
|
14.25
|
14.33
|
14.25
|
651,600
|
|
|
9/9/2022
|
+0.15 / +1.06%
|
14.20
|
14.35
|
14.05
|
14.35
|
14.18
|
14.35
|
982,700
|
|
|
9/8/2022
|
-0.10 / -0.70%
|
14.55
|
14.55
|
14.10
|
14.20
|
14.25
|
14.20
|
1,014,200
|
|
|
9/7/2022
|
-0.65 / -4.35%
|
14.90
|
15.05
|
14.30
|
14.30
|
14.65
|
14.30
|
1,301,500
|
|
|
9/6/2022
|
-0.25 / -1.64%
|
15.10
|
15.45
|
14.95
|
14.95
|
15.15
|
14.95
|
1,137,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.33
|
15.20
|
1,314,700
|
|
|
8/31/2022
|
+0.60 / +4.11%
|
14.50
|
15.25
|
14.50
|
15.20
|
15.00
|
15.20
|
1,878,700
|
|
|
8/30/2022
|
-0.10 / -0.68%
|
14.90
|
15.05
|
14.55
|
14.60
|
14.77
|
14.60
|
845,200
|
|
|
8/29/2022
|
-0.25 / -1.67%
|
14.60
|
14.75
|
14.20
|
14.70
|
14.52
|
14.70
|
1,545,000
|
|
|
8/26/2022
|
-0.20 / -1.32%
|
15.30
|
15.50
|
14.80
|
14.95
|
15.20
|
14.95
|
1,301,100
|
|
|
8/25/2022
|
+0.40 / +2.71%
|
14.75
|
15.15
|
14.75
|
15.15
|
15.02
|
15.15
|
1,274,500
|
|
|
8/24/2022
|
-0.05 / -0.34%
|
14.65
|
15.00
|
14.65
|
14.75
|
14.78
|
14.75
|
1,026,600
|
|
|
8/23/2022
|
+0.40 / +2.78%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.46
|
14.80
|
767,200
|
|
|
8/22/2022
|
-0.55 / -3.68%
|
14.60
|
14.85
|
14.30
|
14.40
|
14.54
|
14.40
|
1,731,500
|
|
|
8/19/2022
|
-0.30 / -1.97%
|
15.25
|
15.35
|
14.90
|
14.95
|
15.15
|
14.95
|
1,388,400
|
|
|
8/18/2022
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.15
|
15.25
|
15.29
|
15.25
|
933,200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
15.45
|
15.85
|
15.25
|
15.35
|
15.64
|
15.35
|
2,758,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|