|
|
Closing price on 11/2/2022
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.42 |
| Volume |
241,900 |
| Split-adjusted Price |
8.45 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.05 / -0.59%
|
8.50
|
8.60
|
8.42
|
8.45
|
8.50
|
8.45
|
241,900
|
|
|
11/1/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.52
|
8.50
|
293,700
|
|
|
10/31/2022
|
-0.19 / -2.21%
|
8.63
|
8.63
|
8.30
|
8.40
|
8.45
|
8.40
|
227,400
|
|
|
10/28/2022
|
+0.04 / +0.47%
|
8.60
|
8.77
|
8.42
|
8.59
|
8.57
|
8.59
|
336,700
|
|
|
10/27/2022
|
+0.49 / +6.08%
|
7.95
|
8.55
|
7.95
|
8.55
|
8.31
|
8.55
|
416,100
|
|
|
10/26/2022
|
+0.06 / +0.75%
|
7.93
|
8.30
|
7.93
|
8.06
|
8.04
|
8.06
|
244,400
|
|
|
10/25/2022
|
-0.40 / -4.76%
|
7.85
|
8.80
|
7.82
|
8.00
|
8.10
|
8.00
|
684,400
|
|
|
10/24/2022
|
-0.63 / -6.98%
|
9.07
|
9.07
|
8.40
|
8.40
|
8.59
|
8.40
|
941,900
|
|
|
10/21/2022
|
-0.67 / -6.91%
|
9.85
|
9.85
|
9.03
|
9.03
|
9.26
|
9.03
|
769,800
|
|
|
10/20/2022
|
-0.45 / -4.43%
|
9.98
|
10.05
|
9.70
|
9.70
|
9.88
|
9.70
|
271,520
|
|
|
10/19/2022
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.99
|
10.15
|
10.07
|
10.15
|
623,400
|
|
|
10/18/2022
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.15
|
10.25
|
10.24
|
10.25
|
613,200
|
|
|
10/17/2022
|
+0.10 / +0.98%
|
10.00
|
10.30
|
9.65
|
10.30
|
9.93
|
10.30
|
552,500
|
|
|
10/14/2022
|
+0.30 / +3.03%
|
10.40
|
10.40
|
9.91
|
10.20
|
10.08
|
10.20
|
785,200
|
|
|
10/13/2022
|
+0.35 / +3.66%
|
9.50
|
9.90
|
9.31
|
9.90
|
9.58
|
9.90
|
628,300
|
|
|
10/12/2022
|
+0.62 / +6.94%
|
8.65
|
9.55
|
8.65
|
9.55
|
9.19
|
9.55
|
820,800
|
|
|
10/11/2022
|
-0.67 / -6.98%
|
9.51
|
9.80
|
8.93
|
8.93
|
9.27
|
8.93
|
797,300
|
|
|
10/10/2022
|
-0.03 / -0.31%
|
9.01
|
9.80
|
9.01
|
9.60
|
9.46
|
9.60
|
750,700
|
|
|
10/7/2022
|
-0.72 / -6.96%
|
10.35
|
10.35
|
9.63
|
9.63
|
9.77
|
9.63
|
1,353,000
|
|
|
10/6/2022
|
-0.40 / -3.72%
|
10.85
|
10.85
|
10.35
|
10.35
|
10.59
|
10.35
|
669,700
|
|
|
10/5/2022
|
+0.60 / +5.91%
|
10.30
|
10.75
|
10.20
|
10.75
|
10.48
|
10.75
|
656,400
|
|
|
10/4/2022
|
-0.50 / -4.69%
|
10.80
|
10.85
|
10.15
|
10.15
|
10.52
|
10.15
|
812,800
|
|
|
10/3/2022
|
-0.75 / -6.58%
|
11.55
|
11.55
|
10.65
|
10.65
|
10.86
|
10.65
|
682,300
|
|
|
9/30/2022
|
-0.05 / -0.44%
|
11.25
|
11.45
|
10.65
|
11.40
|
10.90
|
11.40
|
1,885,700
|
|
|
9/29/2022
|
-0.85 / -6.91%
|
12.50
|
12.55
|
11.45
|
11.45
|
12.02
|
11.45
|
851,000
|
|
|
9/28/2022
|
-0.25 / -1.99%
|
12.60
|
12.65
|
12.25
|
12.30
|
12.46
|
12.30
|
635,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.60
|
12.55
|
503,900
|
|
|
9/26/2022
|
-0.80 / -5.99%
|
13.10
|
13.20
|
12.45
|
12.55
|
12.72
|
12.55
|
1,242,100
|
|
|
9/23/2022
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.25
|
13.35
|
13.42
|
13.35
|
741,400
|
|
|
9/22/2022
|
+0.20 / +1.53%
|
13.00
|
13.25
|
12.90
|
13.25
|
13.12
|
13.25
|
587,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|