|
|
Closing price on 12/15/2023
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.68 |
| Volume |
379,300 |
| Split-adjusted Price |
8.72 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.68
|
8.72
|
8.72
|
8.72
|
379,300
|
|
|
12/14/2023
|
-0.01 / -0.11%
|
8.90
|
8.90
|
8.68
|
8.72
|
8.78
|
8.72
|
374,700
|
|
|
12/13/2023
|
-0.28 / -3.11%
|
9.03
|
9.10
|
8.73
|
8.73
|
8.88
|
8.73
|
1,329,200
|
|
|
12/12/2023
|
+0.01 / +0.11%
|
9.13
|
9.19
|
8.99
|
9.01
|
9.07
|
9.01
|
486,200
|
|
|
12/11/2023
|
+0.14 / +1.58%
|
8.99
|
9.05
|
8.89
|
9.00
|
8.98
|
9.00
|
1,320,700
|
|
|
12/8/2023
|
-0.13 / -1.45%
|
9.05
|
9.05
|
8.84
|
8.86
|
8.89
|
8.86
|
566,600
|
|
|
12/7/2023
|
-0.21 / -2.28%
|
9.21
|
9.22
|
8.77
|
8.99
|
8.96
|
8.99
|
1,665,800
|
|
|
12/6/2023
|
+0.44 / +5.02%
|
8.89
|
9.24
|
8.77
|
9.20
|
9.07
|
9.20
|
1,515,000
|
|
|
12/5/2023
|
+0.08 / +0.92%
|
8.68
|
8.90
|
8.63
|
8.76
|
8.75
|
8.76
|
1,456,700
|
|
|
12/4/2023
|
+0.21 / +2.48%
|
8.54
|
8.88
|
8.47
|
8.68
|
8.63
|
8.68
|
795,500
|
|
|
12/1/2023
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.40
|
8.47
|
8.45
|
8.47
|
249,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|