|
|
Closing price on 2/10/2022
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.75 |
| Volume |
516,700 |
| Split-adjusted Price |
15.64 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.75
|
17.20
|
17.06
|
15.64
|
516,700
|
|
|
2/9/2022
|
-0.30 / -1.71%
|
17.90
|
18.20
|
17.20
|
17.20
|
17.69
|
15.64
|
948,500
|
|
|
2/8/2022
|
+1.10 / +6.71%
|
16.95
|
17.50
|
16.60
|
17.50
|
17.20
|
15.91
|
881,000
|
|
|
2/7/2022
|
+1.05 / +6.84%
|
15.80
|
16.40
|
15.60
|
16.40
|
16.09
|
14.91
|
550,200
|
|
|
1/28/2022
|
+0.30 / +1.99%
|
15.05
|
15.70
|
15.05
|
15.35
|
15.32
|
13.95
|
457,600
|
|
|
1/27/2022
|
-0.05 / -0.33%
|
14.60
|
15.40
|
14.60
|
15.05
|
14.98
|
13.68
|
404,800
|
|
|
1/26/2022
|
-0.50 / -3.21%
|
15.70
|
16.00
|
15.10
|
15.10
|
15.53
|
13.73
|
529,500
|
|
|
1/25/2022
|
-0.05 / -0.32%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.52
|
14.18
|
538,700
|
|
|
1/24/2022
|
-1.15 / -6.85%
|
16.60
|
16.60
|
15.65
|
15.65
|
15.86
|
14.23
|
983,600
|
|
|
1/21/2022
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.96
|
15.27
|
549,600
|
|
|
1/20/2022
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.49
|
15.36
|
697,100
|
|
|
1/19/2022
|
+0.20 / +1.28%
|
15.50
|
15.95
|
15.50
|
15.80
|
15.76
|
14.36
|
601,500
|
|
|
1/18/2022
|
-1.05 / -6.31%
|
16.40
|
16.75
|
15.50
|
15.60
|
16.05
|
14.18
|
1,054,800
|
|
|
1/17/2022
|
-1.20 / -6.72%
|
18.40
|
18.45
|
16.65
|
16.65
|
17.04
|
15.14
|
1,626,800
|
|
|
1/14/2022
|
+0.15 / +0.85%
|
17.20
|
18.40
|
17.20
|
17.85
|
17.83
|
16.23
|
975,600
|
|
|
1/13/2022
|
-1.30 / -6.84%
|
18.90
|
19.30
|
17.70
|
17.70
|
18.42
|
16.09
|
1,368,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.20
|
19.00
|
18.81
|
17.27
|
1,198,800
|
|
|
1/11/2022
|
-0.80 / -4.04%
|
19.40
|
19.70
|
19.00
|
19.00
|
19.29
|
17.27
|
1,885,600
|
|
|
1/10/2022
|
-0.60 / -2.94%
|
20.30
|
20.90
|
19.75
|
19.80
|
20.04
|
18.00
|
1,718,500
|
|
|
1/7/2022
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.20
|
20.40
|
20.53
|
18.55
|
1,670,600
|
|
|
1/6/2022
|
+0.30 / +1.45%
|
21.50
|
21.75
|
20.55
|
21.00
|
21.15
|
19.09
|
3,393,600
|
|
|
1/5/2022
|
+1.35 / +6.98%
|
19.35
|
20.70
|
19.30
|
20.70
|
20.03
|
18.82
|
1,691,000
|
|
|
1/4/2022
|
+0.20 / +1.04%
|
19.50
|
19.65
|
19.15
|
19.35
|
19.36
|
17.59
|
1,048,900
|
|
|
12/31/2021
|
+0.20 / +1.06%
|
18.90
|
19.70
|
18.80
|
19.15
|
19.21
|
17.41
|
991,600
|
|
|
12/30/2021
|
-0.05 / -0.26%
|
19.00
|
19.05
|
18.80
|
18.95
|
18.91
|
17.23
|
498,700
|
|
|
12/29/2021
|
+0.30 / +1.60%
|
19.00
|
19.50
|
18.55
|
19.00
|
19.02
|
17.27
|
811,500
|
|
|
12/28/2021
|
-0.55 / -2.86%
|
19.30
|
19.30
|
18.60
|
18.70
|
18.89
|
17.00
|
2,264,500
|
|
|
12/27/2021
|
+0.15 / +0.79%
|
19.20
|
19.70
|
19.00
|
19.25
|
19.23
|
17.50
|
533,500
|
|
|
12/24/2021
|
-0.10 / -0.52%
|
19.30
|
19.50
|
18.95
|
19.10
|
19.14
|
17.36
|
1,009,700
|
|
|
12/23/2021
|
-0.90 / -4.48%
|
20.40
|
20.45
|
18.70
|
19.20
|
19.40
|
17.45
|
2,667,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|