|
|
Closing price on 12/9/2022
|
|
| Open |
8.35 |
| High |
8.40 |
| Low |
8.05 |
| Volume |
639,000 |
| Split-adjusted Price |
8.20 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.18 / -2.15%
|
8.35
|
8.40
|
8.05
|
8.20
|
8.18
|
8.20
|
639,000
|
|
|
12/8/2022
|
+0.19 / +2.32%
|
8.29
|
8.50
|
8.19
|
8.38
|
8.31
|
8.38
|
852,100
|
|
|
12/7/2022
|
-0.61 / -6.93%
|
9.17
|
9.17
|
8.19
|
8.19
|
8.35
|
8.19
|
1,392,300
|
|
|
12/6/2022
|
+0.44 / +5.26%
|
8.30
|
8.94
|
8.16
|
8.80
|
8.69
|
8.80
|
2,173,600
|
|
|
12/5/2022
|
+0.32 / +3.98%
|
8.37
|
8.45
|
8.20
|
8.36
|
8.29
|
8.36
|
1,014,800
|
|
|
12/2/2022
|
+0.04 / +0.50%
|
7.85
|
8.12
|
7.70
|
8.04
|
7.88
|
8.04
|
715,800
|
|
|
12/1/2022
|
+0.35 / +4.58%
|
7.80
|
8.12
|
7.72
|
8.00
|
7.97
|
8.00
|
1,076,400
|
|
|
11/30/2022
|
+0.08 / +1.06%
|
7.85
|
7.90
|
7.54
|
7.65
|
7.61
|
7.65
|
631,500
|
|
|
11/29/2022
|
+0.44 / +6.17%
|
7.59
|
7.62
|
7.10
|
7.57
|
7.50
|
7.57
|
1,079,600
|
|
|
11/28/2022
|
+0.46 / +6.90%
|
7.00
|
7.13
|
6.80
|
7.13
|
7.10
|
7.13
|
565,600
|
|
|
11/25/2022
|
+0.24 / +3.73%
|
6.53
|
6.70
|
6.39
|
6.67
|
6.54
|
6.67
|
500,600
|
|
|
11/24/2022
|
-0.01 / -0.16%
|
6.28
|
6.51
|
6.24
|
6.43
|
6.35
|
6.43
|
392,400
|
|
|
11/23/2022
|
-0.16 / -2.42%
|
6.50
|
6.68
|
6.42
|
6.44
|
6.51
|
6.44
|
402,000
|
|
|
11/22/2022
|
-0.02 / -0.30%
|
6.62
|
6.92
|
6.32
|
6.60
|
6.67
|
6.60
|
928,900
|
|
|
11/21/2022
|
+0.27 / +4.25%
|
6.45
|
6.73
|
6.45
|
6.62
|
6.60
|
6.62
|
453,600
|
|
|
11/18/2022
|
+0.41 / +6.90%
|
6.13
|
6.35
|
5.89
|
6.35
|
6.18
|
6.35
|
1,174,400
|
|
|
11/17/2022
|
+0.38 / +6.83%
|
5.90
|
5.94
|
5.70
|
5.94
|
5.89
|
5.94
|
773,400
|
|
|
11/16/2022
|
+0.36 / +6.92%
|
5.00
|
5.56
|
4.91
|
5.56
|
5.23
|
5.56
|
659,800
|
|
|
11/15/2022
|
-0.25 / -4.59%
|
5.17
|
5.41
|
5.07
|
5.20
|
5.15
|
5.20
|
1,389,800
|
|
|
11/14/2022
|
-0.35 / -6.03%
|
5.80
|
5.80
|
5.40
|
5.45
|
5.52
|
5.45
|
712,000
|
|
|
11/11/2022
|
-0.42 / -6.75%
|
6.28
|
6.35
|
5.80
|
5.80
|
6.06
|
5.80
|
713,700
|
|
|
11/10/2022
|
-0.46 / -6.89%
|
6.68
|
6.75
|
6.22
|
6.22
|
6.30
|
6.22
|
1,393,300
|
|
|
11/9/2022
|
-0.34 / -4.84%
|
6.64
|
7.20
|
6.64
|
6.68
|
6.90
|
6.68
|
382,400
|
|
|
11/8/2022
|
-0.24 / -3.31%
|
6.91
|
7.20
|
6.80
|
7.02
|
7.00
|
7.02
|
412,500
|
|
|
11/7/2022
|
-0.54 / -6.92%
|
7.70
|
7.90
|
7.26
|
7.26
|
7.45
|
7.26
|
510,800
|
|
|
11/4/2022
|
-0.42 / -5.11%
|
8.22
|
8.22
|
7.65
|
7.80
|
7.82
|
7.80
|
709,600
|
|
|
11/3/2022
|
-0.23 / -2.72%
|
8.30
|
8.44
|
8.20
|
8.22
|
8.31
|
8.22
|
320,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|