|
Closing price on 1/23/2026
|
|
| Open |
6.22 |
| High |
6.26 |
| Low |
6.20 |
| Volume |
106,300 |
| Split-adjusted Price |
6.23 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/16/2026
|
+0.01 / +0.16%
|
6.22
|
6.26
|
6.18
|
6.22
|
6.22
|
6.22
|
94,400
|
|
|
1/15/2026
|
-0.01 / -0.16%
|
6.21
|
6.28
|
6.18
|
6.21
|
6.20
|
6.21
|
104,500
|
|
|
1/14/2026
|
-0.04 / -0.64%
|
6.21
|
6.27
|
6.18
|
6.22
|
6.23
|
6.22
|
82,400
|
|
|
1/13/2026
|
+0.05 / +0.81%
|
6.21
|
6.29
|
6.20
|
6.26
|
6.24
|
6.26
|
116,100
|
|
|
1/12/2026
|
+0.01 / +0.16%
|
6.20
|
6.23
|
6.16
|
6.21
|
6.18
|
6.21
|
95,200
|
|
|
1/9/2026
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.08
|
6.20
|
6.20
|
6.20
|
68,400
|
|
|
1/8/2026
|
-0.01 / -0.16%
|
6.26
|
6.27
|
6.22
|
6.25
|
6.24
|
6.25
|
85,300
|
|
|
1/7/2026
|
+0.02 / +0.32%
|
6.24
|
6.26
|
6.23
|
6.26
|
6.25
|
6.26
|
92,200
|
|
|
1/6/2026
|
-0.01 / -0.16%
|
6.25
|
6.26
|
6.20
|
6.24
|
6.24
|
6.24
|
75,800
|
|
|
1/5/2026
|
-0.02 / -0.32%
|
6.25
|
6.28
|
6.25
|
6.25
|
6.27
|
6.25
|
67,400
|
|
|
12/31/2025
|
-0.02 / -0.32%
|
6.29
|
6.29
|
6.15
|
6.27
|
6.26
|
6.27
|
131,900
|
|
|
12/30/2025
|
-0.03 / -0.47%
|
6.32
|
6.32
|
6.24
|
6.29
|
6.27
|
6.29
|
92,700
|
|
|
12/29/2025
|
-0.03 / -0.47%
|
6.35
|
6.38
|
6.29
|
6.32
|
6.32
|
6.32
|
176,400
|
|
|
12/26/2025
|
-0.01 / -0.16%
|
6.34
|
6.38
|
6.30
|
6.35
|
6.32
|
6.35
|
137,000
|
|
|
12/25/2025
|
+0.01 / +0.16%
|
6.37
|
6.39
|
6.33
|
6.36
|
6.37
|
6.36
|
93,000
|
|
|
12/24/2025
|
-0.03 / -0.47%
|
6.38
|
6.38
|
6.32
|
6.35
|
6.35
|
6.35
|
92,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
6.36
|
6.43
|
6.35
|
6.38
|
6.40
|
6.38
|
39,000
|
|
|
12/22/2025
|
+0.07 / +1.11%
|
6.34
|
6.40
|
6.34
|
6.38
|
6.36
|
6.38
|
37,500
|
|
|
12/19/2025
|
-0.04 / -0.63%
|
6.35
|
6.48
|
6.31
|
6.31
|
6.39
|
6.31
|
83,200
|
|
|
12/18/2025
|
-0.04 / -0.63%
|
6.38
|
6.43
|
6.35
|
6.35
|
6.38
|
6.35
|
26,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.34
|
6.39
|
6.40
|
6.39
|
77,300
|
|
|
12/16/2025
|
0.00 / 0.00%
|
6.39
|
6.43
|
6.01
|
6.39
|
6.30
|
6.39
|
156,900
|
|
|
12/15/2025
|
-0.01 / -0.16%
|
6.40
|
6.43
|
6.39
|
6.39
|
6.40
|
6.39
|
52,100
|
|
|
12/12/2025
|
-0.12 / -1.84%
|
6.58
|
6.58
|
6.40
|
6.40
|
6.46
|
6.40
|
64,200
|
|
|
12/11/2025
|
+0.02 / +0.31%
|
6.51
|
6.59
|
6.50
|
6.52
|
6.52
|
6.52
|
45,000
|
|
|