|
Closing price on 9/28/2026
|
|
| Open |
4.63 |
| High |
4.65 |
| Low |
4.60 |
| Volume |
11,800 |
| Split-adjusted Price |
4.61 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.01 / -0.22%
|
4.63
|
4.65
|
4.60
|
4.61
|
4.62
|
4.61
|
11,800
|
|
|
9/25/2026
|
-0.01 / -0.22%
|
4.63
|
4.63
|
4.61
|
4.62
|
4.62
|
4.62
|
14,100
|
|
|
9/24/2026
|
-0.01 / -0.22%
|
4.70
|
4.70
|
4.63
|
4.63
|
4.65
|
4.63
|
10,500
|
|
|
9/23/2026
|
+0.01 / +0.22%
|
4.65
|
4.73
|
4.62
|
4.64
|
4.68
|
4.64
|
41,800
|
|
|
9/22/2026
|
-0.07 / -1.49%
|
4.58
|
4.71
|
4.58
|
4.63
|
4.61
|
4.63
|
43,600
|
|
|
9/21/2026
|
+0.01 / +0.21%
|
4.66
|
4.70
|
4.65
|
4.70
|
4.65
|
4.70
|
15,800
|
|
|
9/18/2026
|
+0.01 / +0.21%
|
4.71
|
4.80
|
4.69
|
4.69
|
4.73
|
4.69
|
18,100
|
|
|
9/17/2026
|
-0.02 / -0.43%
|
4.68
|
4.70
|
4.65
|
4.68
|
4.67
|
4.68
|
17,100
|
|
|
9/16/2026
|
+0.08 / +1.73%
|
4.62
|
4.70
|
4.62
|
4.70
|
4.66
|
4.70
|
25,500
|
|
|
9/15/2026
|
+0.06 / +1.32%
|
4.56
|
4.63
|
4.56
|
4.62
|
4.61
|
4.62
|
67,000
|
|
|
9/14/2026
|
0.00 / 0.00%
|
4.51
|
4.62
|
4.51
|
4.56
|
4.54
|
4.56
|
61,300
|
|
|
9/11/2026
|
-0.01 / -0.22%
|
4.58
|
4.65
|
4.56
|
4.56
|
4.60
|
4.56
|
29,100
|
|
|
9/10/2026
|
-0.04 / -0.87%
|
4.65
|
4.65
|
4.57
|
4.57
|
4.61
|
4.57
|
38,600
|
|
|
9/9/2026
|
-0.03 / -0.65%
|
4.65
|
4.70
|
4.59
|
4.61
|
4.63
|
4.61
|
63,700
|
|
|
9/8/2026
|
-0.06 / -1.28%
|
4.71
|
4.71
|
4.60
|
4.64
|
4.62
|
4.64
|
55,700
|
|
|
9/7/2026
|
-0.10 / -2.08%
|
4.79
|
4.80
|
4.70
|
4.70
|
4.76
|
4.70
|
27,500
|
|
|
9/4/2026
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.75
|
4.80
|
4.78
|
4.80
|
17,600
|
|
|
9/3/2026
|
+0.01 / +0.21%
|
4.78
|
4.87
|
4.76
|
4.80
|
4.78
|
4.80
|
28,500
|
|
|
8/28/2026
|
-0.01 / -0.21%
|
4.79
|
4.80
|
4.75
|
4.79
|
4.78
|
4.79
|
12,100
|
|
|
8/27/2026
|
-0.01 / -0.21%
|
4.79
|
4.83
|
4.78
|
4.80
|
4.79
|
4.80
|
21,200
|
|
|
8/26/2026
|
-0.01 / -0.21%
|
4.82
|
4.82
|
4.77
|
4.81
|
4.80
|
4.81
|
15,800
|
|
|
8/25/2026
|
0.00 / 0.00%
|
4.84
|
4.85
|
4.64
|
4.82
|
4.79
|
4.82
|
43,100
|
|
|
8/24/2026
|
+0.01 / +0.21%
|
4.80
|
4.87
|
4.80
|
4.82
|
4.81
|
4.82
|
12,300
|
|
|
8/21/2026
|
+0.01 / +0.21%
|
4.80
|
4.82
|
4.75
|
4.81
|
4.80
|
4.81
|
19,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
4.80
|
4.89
|
4.76
|
4.80
|
4.82
|
4.80
|
26,500
|
|
|
8/19/2026
|
-0.04 / -0.83%
|
4.90
|
4.95
|
4.77
|
4.80
|
4.81
|
4.80
|
14,200
|
|
|
8/18/2026
|
-0.04 / -0.82%
|
4.89
|
4.95
|
4.84
|
4.84
|
4.88
|
4.84
|
33,100
|
|
|
8/17/2026
|
+0.15 / +3.17%
|
4.73
|
4.99
|
4.73
|
4.88
|
4.86
|
4.88
|
83,500
|
|
|
8/14/2026
|
-0.02 / -0.42%
|
4.73
|
4.75
|
4.64
|
4.73
|
4.72
|
4.73
|
33,900
|
|
|
8/13/2026
|
-0.04 / -0.84%
|
4.79
|
4.79
|
4.73
|
4.75
|
4.76
|
4.75
|
14,400
|
|
|