|
|
Closing price on 11/30/2023
|
|
| Open |
8.51 |
| High |
8.55 |
| Low |
8.46 |
| Volume |
241,700 |
| Split-adjusted Price |
8.47 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
-0.02 / -0.24%
|
8.51
|
8.55
|
8.46
|
8.47
|
8.50
|
8.47
|
241,700
|
|
|
11/29/2023
|
+0.09 / +1.07%
|
8.42
|
8.54
|
8.42
|
8.49
|
8.47
|
8.49
|
300,500
|
|
|
11/28/2023
|
-0.10 / -1.18%
|
8.50
|
8.55
|
8.30
|
8.40
|
8.39
|
8.40
|
466,300
|
|
|
11/27/2023
|
-0.13 / -1.51%
|
8.65
|
8.71
|
8.50
|
8.50
|
8.58
|
8.50
|
676,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
8.67
|
8.73
|
8.40
|
8.63
|
8.58
|
8.63
|
604,500
|
|
|
11/23/2023
|
+0.11 / +1.29%
|
8.59
|
9.00
|
8.52
|
8.63
|
8.73
|
8.63
|
2,236,900
|
|
|
11/22/2023
|
+0.10 / +1.19%
|
8.42
|
8.53
|
8.41
|
8.52
|
8.47
|
8.52
|
460,100
|
|
|
11/21/2023
|
+0.03 / +0.36%
|
8.44
|
8.47
|
8.37
|
8.42
|
8.41
|
8.42
|
325,200
|
|
|
11/20/2023
|
-0.11 / -1.29%
|
8.24
|
8.46
|
8.20
|
8.39
|
8.32
|
8.39
|
903,100
|
|
|
11/17/2023
|
-0.24 / -2.75%
|
8.80
|
8.85
|
8.43
|
8.50
|
8.61
|
8.50
|
983,400
|
|
|
11/16/2023
|
-0.01 / -0.11%
|
8.68
|
8.88
|
8.66
|
8.74
|
8.76
|
8.74
|
515,300
|
|
|
11/15/2023
|
+0.16 / +1.86%
|
8.80
|
8.85
|
8.70
|
8.75
|
8.78
|
8.75
|
919,200
|
|
|
11/14/2023
|
+0.10 / +1.18%
|
8.53
|
8.59
|
8.50
|
8.59
|
8.55
|
8.59
|
724,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
8.50
|
8.57
|
8.40
|
8.49
|
8.49
|
8.49
|
655,900
|
|
|
11/10/2023
|
-0.10 / -1.16%
|
8.45
|
8.63
|
8.41
|
8.49
|
8.56
|
8.49
|
736,500
|
|
|
11/9/2023
|
+0.06 / +0.70%
|
8.64
|
8.73
|
8.55
|
8.59
|
8.62
|
8.59
|
702,300
|
|
|
11/8/2023
|
+0.31 / +3.77%
|
8.15
|
8.63
|
8.15
|
8.53
|
8.38
|
8.53
|
665,500
|
|
|
11/7/2023
|
0.00 / 0.00%
|
8.20
|
8.31
|
8.18
|
8.22
|
8.25
|
8.22
|
496,500
|
|
|
11/6/2023
|
-0.04 / -0.48%
|
8.30
|
8.33
|
8.14
|
8.22
|
8.20
|
8.22
|
428,500
|
|
|
11/3/2023
|
+0.05 / +0.61%
|
8.26
|
8.40
|
8.22
|
8.26
|
8.29
|
8.26
|
662,100
|
|
|
11/2/2023
|
+0.53 / +6.90%
|
7.74
|
8.21
|
7.74
|
8.21
|
8.01
|
8.21
|
1,094,300
|
|
|
11/1/2023
|
+0.06 / +0.79%
|
7.68
|
7.68
|
7.47
|
7.68
|
7.58
|
7.68
|
631,100
|
|
|
10/31/2023
|
-0.13 / -1.68%
|
7.85
|
7.86
|
7.62
|
7.62
|
7.72
|
7.62
|
625,500
|
|
|
10/30/2023
|
-0.25 / -3.13%
|
7.99
|
7.99
|
7.75
|
7.75
|
7.83
|
7.75
|
546,300
|
|
|
10/27/2023
|
+0.13 / +1.65%
|
7.90
|
8.00
|
7.40
|
8.00
|
7.79
|
8.00
|
898,400
|
|
|
10/26/2023
|
-0.59 / -6.97%
|
8.32
|
8.36
|
7.87
|
7.87
|
7.96
|
7.87
|
1,840,500
|
|
|
10/25/2023
|
-0.01 / -0.12%
|
8.50
|
8.68
|
8.46
|
8.46
|
8.56
|
8.46
|
653,100
|
|
|
10/24/2023
|
+0.02 / +0.24%
|
8.50
|
8.58
|
8.41
|
8.47
|
8.46
|
8.47
|
636,300
|
|
|
10/23/2023
|
+0.15 / +1.81%
|
8.30
|
8.56
|
8.30
|
8.45
|
8.44
|
8.45
|
819,500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
8.12
|
8.32
|
8.08
|
8.30
|
8.20
|
8.30
|
2,042,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|