|
Closing price on 3/27/2026
|
|
| Open |
6.13 |
| High |
6.19 |
| Low |
6.10 |
| Volume |
74,900 |
| Split-adjusted Price |
6.17 |
There is no data on 3/30/2026. Display data on 3/27/2026 instead.
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.08 / +1.31%
|
6.13
|
6.19
|
6.10
|
6.17
|
6.16
|
6.17
|
74,900
|
|
|
3/26/2026
|
-0.06 / -0.98%
|
6.11
|
6.14
|
6.06
|
6.09
|
6.10
|
6.09
|
49,800
|
|
|
3/25/2026
|
+0.16 / +2.67%
|
6.08
|
6.17
|
6.04
|
6.15
|
6.10
|
6.15
|
75,300
|
|
|
3/24/2026
|
+0.13 / +2.22%
|
5.96
|
6.10
|
5.86
|
5.99
|
5.97
|
5.99
|
50,600
|
|
|
3/23/2026
|
-0.25 / -4.09%
|
6.12
|
6.14
|
5.86
|
5.86
|
6.00
|
5.86
|
145,400
|
|
|
3/20/2026
|
-0.04 / -0.65%
|
6.15
|
6.17
|
6.08
|
6.11
|
6.11
|
6.11
|
125,800
|
|
|
3/19/2026
|
-0.13 / -2.07%
|
6.26
|
6.26
|
6.06
|
6.15
|
6.15
|
6.15
|
94,800
|
|
|
3/18/2026
|
-0.02 / -0.32%
|
6.26
|
6.30
|
6.21
|
6.28
|
6.24
|
6.28
|
28,500
|
|
|
3/17/2026
|
+0.05 / +0.80%
|
6.38
|
6.38
|
6.24
|
6.30
|
6.27
|
6.30
|
53,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
6.27
|
6.37
|
6.25
|
6.25
|
6.28
|
6.25
|
68,700
|
|
|
3/13/2026
|
+0.02 / +0.32%
|
6.23
|
6.40
|
6.20
|
6.25
|
6.27
|
6.25
|
128,000
|
|
|
3/12/2026
|
-0.07 / -1.11%
|
6.25
|
6.30
|
6.21
|
6.23
|
6.25
|
6.23
|
66,100
|
|
|
3/11/2026
|
+0.13 / +2.11%
|
6.24
|
6.30
|
6.14
|
6.30
|
6.22
|
6.30
|
62,600
|
|
|
3/10/2026
|
+0.12 / +1.98%
|
6.10
|
6.23
|
6.06
|
6.17
|
6.11
|
6.17
|
148,300
|
|
|
3/9/2026
|
-0.45 / -6.92%
|
6.19
|
6.19
|
6.05
|
6.05
|
6.10
|
6.05
|
262,700
|
|
|
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
|
|
|