|
|
Closing price on 10/4/2023
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.05 |
| Volume |
806,500 |
| Split-adjusted Price |
10.40 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.15 / +1.46%
|
10.10
|
10.40
|
10.05
|
10.40
|
10.28
|
10.40
|
806,500
|
|
|
10/3/2023
|
-0.50 / -4.65%
|
10.50
|
10.90
|
10.15
|
10.25
|
10.45
|
10.25
|
1,339,200
|
|
|
10/2/2023
|
+0.60 / +5.91%
|
10.40
|
10.85
|
10.30
|
10.75
|
10.65
|
10.75
|
1,400,000
|
|
|
9/29/2023
|
+0.05 / +0.50%
|
10.20
|
10.35
|
10.10
|
10.15
|
10.22
|
10.15
|
631,400
|
|
|
9/28/2023
|
-0.15 / -1.46%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.16
|
10.10
|
750,800
|
|
|
9/27/2023
|
+0.10 / +0.99%
|
10.10
|
10.25
|
9.84
|
10.25
|
10.01
|
10.25
|
1,185,300
|
|
|
9/26/2023
|
-0.75 / -6.88%
|
10.40
|
10.80
|
10.15
|
10.15
|
10.32
|
10.15
|
2,487,300
|
|
|
9/25/2023
|
-0.80 / -6.84%
|
11.45
|
11.75
|
10.90
|
10.90
|
11.16
|
10.90
|
1,794,700
|
|
|
9/22/2023
|
0.00 / 0.00%
|
11.30
|
12.25
|
10.90
|
11.70
|
11.58
|
11.70
|
3,782,000
|
|
|
9/21/2023
|
+0.25 / +2.18%
|
11.50
|
12.10
|
11.35
|
11.70
|
11.65
|
11.70
|
2,876,500
|
|
|
9/20/2023
|
+0.60 / +5.53%
|
10.95
|
11.60
|
10.90
|
11.45
|
11.34
|
11.45
|
2,200,300
|
|
|
9/19/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.60
|
10.85
|
10.75
|
10.85
|
630,900
|
|
|
9/18/2023
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.65
|
10.85
|
10.79
|
10.85
|
1,314,500
|
|
|
9/15/2023
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.60
|
10.75
|
10.75
|
10.75
|
561,700
|
|
|
9/14/2023
|
-0.40 / -3.57%
|
11.15
|
11.15
|
10.65
|
10.80
|
10.86
|
10.80
|
1,472,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.20
|
11.20
|
11.20
|
2,006,900
|
|
|
9/12/2023
|
+0.25 / +2.28%
|
10.95
|
11.20
|
10.90
|
11.20
|
11.01
|
11.20
|
957,500
|
|
|
9/11/2023
|
-0.25 / -2.23%
|
11.25
|
11.50
|
10.80
|
10.95
|
11.25
|
10.95
|
2,863,400
|
|
|
9/8/2023
|
-0.05 / -0.44%
|
11.15
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
1,254,400
|
|
|
9/7/2023
|
+0.25 / +2.27%
|
11.30
|
11.35
|
11.05
|
11.25
|
11.20
|
11.25
|
2,559,600
|
|
|
9/6/2023
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.80
|
11.00
|
10.94
|
11.00
|
1,271,500
|
|
|
9/5/2023
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
10.95
|
10.94
|
10.95
|
2,523,900
|
|
|
8/31/2023
|
+0.15 / +1.40%
|
10.80
|
10.90
|
10.70
|
10.85
|
10.82
|
10.85
|
1,354,800
|
|
|
8/30/2023
|
+0.20 / +1.90%
|
10.65
|
10.80
|
10.45
|
10.70
|
10.65
|
10.70
|
1,998,700
|
|
|
8/29/2023
|
-0.15 / -1.41%
|
10.70
|
10.70
|
10.35
|
10.50
|
10.50
|
10.50
|
2,359,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.65
|
10.66
|
10.65
|
981,900
|
|
|
8/25/2023
|
+0.40 / +3.90%
|
10.50
|
10.95
|
10.35
|
10.65
|
10.77
|
10.65
|
2,128,900
|
|
|
8/24/2023
|
+0.20 / +1.99%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.12
|
10.25
|
546,800
|
|
|
8/23/2023
|
-0.25 / -2.43%
|
10.35
|
10.40
|
10.00
|
10.05
|
10.15
|
10.05
|
844,900
|
|
|
8/22/2023
|
+0.25 / +2.49%
|
10.20
|
10.35
|
9.71
|
10.30
|
10.03
|
10.30
|
1,048,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|