|
Closing price on 3/6/2026
|
|
| Open |
6.52 |
| High |
6.57 |
| Low |
6.47 |
| Volume |
57,200 |
| Split-adjusted Price |
6.50 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.03 / +0.46%
|
6.52
|
6.57
|
6.47
|
6.50
|
6.50
|
6.50
|
57,200
|
|
|
3/5/2026
|
-0.16 / -2.41%
|
6.64
|
6.83
|
6.40
|
6.47
|
6.56
|
6.47
|
174,400
|
|
|
3/4/2026
|
-0.24 / -3.49%
|
6.81
|
6.90
|
6.39
|
6.63
|
6.53
|
6.63
|
377,200
|
|
|
3/3/2026
|
+0.01 / +0.15%
|
7.00
|
7.00
|
6.81
|
6.87
|
6.87
|
6.87
|
139,600
|
|
|
3/2/2026
|
-0.14 / -2.00%
|
6.76
|
7.02
|
6.60
|
6.86
|
6.85
|
6.86
|
394,600
|
|
|
2/27/2026
|
-0.11 / -1.55%
|
7.06
|
7.09
|
7.00
|
7.00
|
7.03
|
7.00
|
154,500
|
|
|
2/26/2026
|
-0.04 / -0.56%
|
7.24
|
7.24
|
7.05
|
7.11
|
7.10
|
7.11
|
241,600
|
|
|
2/25/2026
|
+0.11 / +1.56%
|
7.10
|
7.31
|
7.10
|
7.15
|
7.19
|
7.15
|
469,300
|
|
|
2/24/2026
|
+0.29 / +4.30%
|
6.80
|
7.09
|
6.74
|
7.04
|
6.93
|
7.04
|
358,300
|
|
|
2/23/2026
|
+0.25 / +3.85%
|
6.90
|
6.90
|
6.70
|
6.75
|
6.80
|
6.75
|
164,700
|
|
|
2/13/2026
|
-0.08 / -1.22%
|
6.44
|
6.59
|
6.44
|
6.50
|
6.48
|
6.50
|
61,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.58
|
6.51
|
6.58
|
11,500
|
|
|
2/11/2026
|
+0.08 / +1.23%
|
6.57
|
6.74
|
6.57
|
6.58
|
6.64
|
6.58
|
66,400
|
|
|
2/10/2026
|
+0.09 / +1.40%
|
6.41
|
6.65
|
6.41
|
6.50
|
6.54
|
6.50
|
74,900
|
|
|
2/9/2026
|
-0.03 / -0.47%
|
6.60
|
6.60
|
6.40
|
6.41
|
6.44
|
6.41
|
89,300
|
|
|
2/6/2026
|
-0.21 / -3.16%
|
6.62
|
6.63
|
6.44
|
6.44
|
6.52
|
6.44
|
138,200
|
|
|
2/5/2026
|
-0.09 / -1.34%
|
6.74
|
6.74
|
6.62
|
6.65
|
6.67
|
6.65
|
121,900
|
|
|
2/4/2026
|
-0.03 / -0.44%
|
6.82
|
6.83
|
6.70
|
6.74
|
6.74
|
6.74
|
126,200
|
|
|
2/3/2026
|
-0.12 / -1.74%
|
6.89
|
6.98
|
6.70
|
6.77
|
6.80
|
6.77
|
212,100
|
|
|
2/2/2026
|
+0.15 / +2.23%
|
7.08
|
7.08
|
6.74
|
6.89
|
6.89
|
6.89
|
598,900
|
|
|
1/30/2026
|
+0.44 / +6.98%
|
6.47
|
6.74
|
6.47
|
6.74
|
6.67
|
6.74
|
360,400
|
|
|
1/29/2026
|
+0.11 / +1.78%
|
6.19
|
6.30
|
6.18
|
6.30
|
6.25
|
6.30
|
191,900
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.19
|
6.20
|
6.17
|
6.19
|
6.19
|
6.19
|
70,500
|
|
|
1/27/2026
|
+0.04 / +0.65%
|
6.17
|
6.20
|
6.16
|
6.19
|
6.18
|
6.19
|
57,400
|
|
|
1/26/2026
|
-0.08 / -1.28%
|
6.23
|
6.25
|
6.11
|
6.15
|
6.18
|
6.15
|
76,200
|
|
|
1/23/2026
|
-0.01 / -0.16%
|
6.22
|
6.26
|
6.20
|
6.23
|
6.23
|
6.23
|
106,300
|
|
|
1/22/2026
|
+0.02 / +0.32%
|
6.25
|
6.25
|
6.20
|
6.24
|
6.22
|
6.24
|
69,500
|
|
|
1/21/2026
|
-0.04 / -0.64%
|
6.26
|
6.26
|
6.17
|
6.22
|
6.20
|
6.22
|
115,200
|
|
|
1/20/2026
|
+0.02 / +0.32%
|
6.22
|
6.30
|
6.22
|
6.26
|
6.28
|
6.26
|
141,800
|
|
|
1/19/2026
|
+0.02 / +0.32%
|
6.19
|
6.28
|
6.19
|
6.24
|
6.24
|
6.24
|
77,500
|
|
|