|
Closing price on 3/26/2025
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.30 |
| Volume |
500 |
| Split-adjusted Price |
23.30 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
+0.20 / +0.87%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
500
|
|
|
3/25/2025
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.10
|
23.10
|
8,500
|
|
|
3/24/2025
|
-0.20 / -0.85%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
300
|
|
|
3/21/2025
|
+0.70 / +3.04%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.40
|
23.70
|
2,500
|
|
|
3/20/2025
|
+1.10 / +4.91%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.00
|
23.50
|
900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.80
|
22.60
|
22.40
|
22.60
|
8,800
|
|
|
3/18/2025
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
22.60
|
3,400
|
|
|
3/17/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
22.50
|
3,900
|
|
|
3/14/2025
|
+0.70 / +3.11%
|
23.60
|
23.60
|
22.50
|
23.20
|
22.60
|
23.20
|
3,500
|
|
|
3/13/2025
|
-0.70 / -3.06%
|
23.90
|
23.90
|
22.20
|
22.20
|
22.50
|
22.20
|
1,200
|
|
|
3/12/2025
|
+0.60 / +2.61%
|
24.00
|
24.00
|
22.10
|
23.60
|
22.90
|
23.60
|
1,600
|
|
|
3/11/2025
|
-1.20 / -4.94%
|
23.10
|
24.90
|
23.00
|
23.10
|
23.00
|
23.10
|
12,000
|
|
|
3/10/2025
|
+3.10 / +14.35%
|
22.80
|
24.70
|
22.10
|
24.70
|
24.30
|
24.70
|
1,600
|
|
|
3/7/2025
|
+0.50 / +2.09%
|
23.80
|
24.40
|
21.00
|
24.40
|
21.60
|
24.40
|
16,900
|
|
|
3/6/2025
|
+0.40 / +1.65%
|
25.40
|
25.40
|
23.50
|
24.60
|
23.90
|
24.60
|
2,300
|
|
|
3/5/2025
|
-0.50 / -2.05%
|
25.70
|
25.70
|
23.90
|
23.90
|
24.20
|
23.90
|
1,100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
23.90
|
24.00
|
24.40
|
24.00
|
1,500
|
|
|
3/3/2025
|
+0.20 / +0.81%
|
26.00
|
26.00
|
23.00
|
24.80
|
24.00
|
24.80
|
4,800
|
|
|
2/28/2025
|
+0.70 / +2.88%
|
25.20
|
25.20
|
23.70
|
25.00
|
24.60
|
25.00
|
900
|
|
|
2/27/2025
|
-0.10 / -0.41%
|
23.70
|
25.00
|
23.70
|
24.10
|
24.30
|
24.10
|
8,400
|
|
|
2/26/2025
|
-0.80 / -3.04%
|
23.70
|
26.00
|
23.70
|
25.50
|
24.20
|
25.50
|
12,100
|
|
|
2/25/2025
|
-0.70 / -2.81%
|
26.90
|
28.00
|
23.70
|
24.20
|
26.30
|
24.20
|
3,200
|
|
|
2/24/2025
|
+2.60 / +11.50%
|
22.70
|
25.90
|
22.70
|
25.20
|
24.90
|
25.20
|
28,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
22.60
|
1,700
|
|
|
2/20/2025
|
+0.10 / +0.44%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.60
|
22.60
|
5,300
|
|
|
2/19/2025
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
22.60
|
400
|
|
|
2/18/2025
|
+0.30 / +1.36%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.50
|
22.40
|
300
|
|
|
2/17/2025
|
+0.30 / +1.36%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.10
|
22.30
|
10,300
|
|
|
2/14/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.00
|
22.10
|
3,500
|
|
|
2/13/2025
|
-0.20 / -0.90%
|
22.70
|
22.70
|
21.90
|
22.00
|
22.00
|
22.00
|
6,200
|
|
|