|
Closing price on 11/4/2025
|
|
| Open |
6.50 |
| High |
6.54 |
| Low |
6.40 |
| Volume |
172,600 |
| Split-adjusted Price |
6.53 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.01 / -0.15%
|
6.50
|
6.54
|
6.40
|
6.53
|
6.46
|
6.53
|
172,600
|
|
|
11/3/2025
|
-0.08 / -1.21%
|
6.45
|
6.64
|
6.43
|
6.54
|
6.51
|
6.54
|
147,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
6.59
|
6.65
|
6.55
|
6.62
|
6.58
|
6.62
|
87,800
|
|
|
10/30/2025
|
+0.02 / +0.30%
|
6.57
|
6.64
|
6.57
|
6.62
|
6.59
|
6.62
|
69,100
|
|
|
10/29/2025
|
+0.06 / +0.92%
|
6.56
|
6.69
|
6.56
|
6.60
|
6.61
|
6.60
|
139,700
|
|
|
10/28/2025
|
+0.04 / +0.62%
|
6.56
|
6.57
|
6.49
|
6.54
|
6.52
|
6.54
|
43,800
|
|
|
10/27/2025
|
+0.03 / +0.46%
|
6.47
|
6.62
|
6.47
|
6.50
|
6.54
|
6.50
|
88,900
|
|
|
10/24/2025
|
-0.12 / -1.82%
|
6.60
|
6.60
|
6.47
|
6.47
|
6.53
|
6.47
|
70,000
|
|
|
10/23/2025
|
+0.13 / +2.01%
|
6.49
|
6.63
|
6.47
|
6.59
|
6.54
|
6.59
|
98,400
|
|
|
10/22/2025
|
+0.07 / +1.10%
|
6.39
|
6.70
|
6.39
|
6.46
|
6.43
|
6.46
|
66,200
|
|
|
10/21/2025
|
+0.06 / +0.95%
|
6.34
|
6.50
|
6.33
|
6.39
|
6.38
|
6.39
|
140,900
|
|
|
10/20/2025
|
-0.42 / -6.22%
|
6.75
|
6.75
|
6.29
|
6.33
|
6.56
|
6.33
|
253,500
|
|
|
10/17/2025
|
0.00 / 0.00%
|
6.67
|
6.75
|
6.60
|
6.75
|
6.72
|
6.75
|
60,600
|
|
|
10/16/2025
|
-0.02 / -0.30%
|
6.77
|
6.79
|
6.63
|
6.75
|
6.70
|
6.75
|
222,500
|
|
|
10/15/2025
|
-0.07 / -1.02%
|
6.82
|
6.82
|
6.65
|
6.77
|
6.75
|
6.77
|
248,500
|
|
|
10/14/2025
|
-0.06 / -0.87%
|
6.86
|
6.93
|
6.77
|
6.84
|
6.83
|
6.84
|
305,400
|
|
|
10/13/2025
|
-0.08 / -1.15%
|
6.85
|
6.95
|
6.80
|
6.90
|
6.90
|
6.90
|
124,700
|
|
|
10/10/2025
|
-0.02 / -0.29%
|
6.97
|
7.00
|
6.91
|
6.98
|
6.96
|
6.98
|
82,600
|
|
|
10/9/2025
|
+0.04 / +0.57%
|
6.96
|
7.00
|
6.89
|
7.00
|
6.95
|
7.00
|
209,500
|
|
|
10/8/2025
|
+0.02 / +0.29%
|
6.98
|
6.98
|
6.94
|
6.96
|
6.96
|
6.96
|
61,000
|
|
|
10/7/2025
|
-0.03 / -0.43%
|
6.99
|
6.99
|
6.94
|
6.94
|
6.97
|
6.94
|
83,800
|
|
|
10/6/2025
|
+0.10 / +1.46%
|
6.91
|
7.00
|
6.91
|
6.97
|
6.94
|
6.97
|
76,100
|
|
|
10/3/2025
|
-0.09 / -1.29%
|
6.96
|
6.96
|
6.85
|
6.87
|
6.90
|
6.87
|
232,200
|
|
|
10/2/2025
|
-0.07 / -1.00%
|
7.04
|
7.04
|
6.96
|
6.96
|
7.00
|
6.96
|
36,500
|
|
|
10/1/2025
|
+0.04 / +0.57%
|
6.99
|
7.04
|
6.93
|
7.03
|
6.95
|
7.03
|
239,700
|
|
|
9/30/2025
|
-0.04 / -0.57%
|
7.10
|
7.10
|
6.92
|
6.99
|
6.99
|
6.99
|
163,500
|
|
|
9/29/2025
|
-0.08 / -1.13%
|
7.08
|
7.11
|
7.03
|
7.03
|
7.06
|
7.03
|
72,300
|
|
|
9/26/2025
|
+0.03 / +0.42%
|
7.12
|
7.14
|
7.01
|
7.11
|
7.08
|
7.11
|
183,200
|
|
|
9/25/2025
|
-0.02 / -0.28%
|
7.12
|
7.15
|
7.08
|
7.08
|
7.12
|
7.08
|
211,400
|
|
|
9/24/2025
|
+0.01 / +0.14%
|
7.09
|
7.12
|
7.04
|
7.10
|
7.07
|
7.10
|
123,900
|
|
|