|
|
Closing price on 2/2/2023
|
|
| Open |
8.87 |
| High |
8.87 |
| Low |
8.50 |
| Volume |
702,300 |
| Split-adjusted Price |
8.60 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.30 / -3.37%
|
8.87
|
8.87
|
8.50
|
8.60
|
8.57
|
8.60
|
702,300
|
|
|
2/1/2023
|
-0.10 / -1.11%
|
9.03
|
9.03
|
8.50
|
8.90
|
8.85
|
8.90
|
1,026,900
|
|
|
1/31/2023
|
+0.32 / +3.69%
|
8.61
|
9.00
|
8.49
|
9.00
|
8.61
|
9.00
|
1,103,600
|
|
|
1/30/2023
|
-0.10 / -1.14%
|
8.75
|
8.80
|
8.61
|
8.68
|
8.71
|
8.68
|
1,111,300
|
|
|
1/27/2023
|
+0.03 / +0.34%
|
8.77
|
8.99
|
8.77
|
8.78
|
8.84
|
8.78
|
843,000
|
|
|
1/19/2023
|
+0.03 / +0.34%
|
8.70
|
8.77
|
8.67
|
8.75
|
8.72
|
8.75
|
739,600
|
|
|
1/18/2023
|
+0.39 / +4.68%
|
8.33
|
8.72
|
8.28
|
8.72
|
8.54
|
8.72
|
1,609,900
|
|
|
1/17/2023
|
+0.18 / +2.21%
|
8.15
|
8.36
|
8.15
|
8.33
|
8.26
|
8.33
|
764,500
|
|
|
1/16/2023
|
-0.14 / -1.69%
|
8.20
|
8.30
|
8.15
|
8.15
|
8.20
|
8.15
|
676,600
|
|
|
1/13/2023
|
-0.16 / -1.89%
|
8.52
|
8.55
|
8.27
|
8.29
|
8.39
|
8.29
|
1,005,400
|
|
|
1/12/2023
|
+0.30 / +3.68%
|
8.30
|
8.65
|
8.09
|
8.45
|
8.37
|
8.45
|
1,272,100
|
|
|
1/11/2023
|
-0.03 / -0.37%
|
8.20
|
8.38
|
8.15
|
8.15
|
8.22
|
8.15
|
547,600
|
|
|
1/10/2023
|
-0.03 / -0.37%
|
8.21
|
8.30
|
8.10
|
8.18
|
8.18
|
8.18
|
640,700
|
|
|
1/9/2023
|
+0.07 / +0.86%
|
8.30
|
8.38
|
8.14
|
8.21
|
8.25
|
8.21
|
550,300
|
|
|
1/6/2023
|
-0.05 / -0.61%
|
8.25
|
8.45
|
8.08
|
8.14
|
8.23
|
8.14
|
1,859,800
|
|
|
1/5/2023
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.11
|
8.19
|
8.18
|
8.19
|
489,100
|
|
|
1/4/2023
|
+0.05 / +0.62%
|
8.35
|
8.36
|
8.10
|
8.18
|
8.19
|
8.18
|
610,700
|
|
|
1/3/2023
|
+0.53 / +6.97%
|
7.69
|
8.13
|
7.68
|
8.13
|
8.03
|
8.13
|
1,353,200
|
|
|
12/30/2022
|
+0.19 / +2.56%
|
7.45
|
7.70
|
7.41
|
7.60
|
7.55
|
7.60
|
363,000
|
|
|
12/29/2022
|
-0.01 / -0.13%
|
7.48
|
7.54
|
7.37
|
7.41
|
7.44
|
7.41
|
363,700
|
|
|
12/28/2022
|
+0.02 / +0.27%
|
7.55
|
7.55
|
7.40
|
7.42
|
7.46
|
7.42
|
358,200
|
|
|
12/27/2022
|
+0.30 / +4.23%
|
7.01
|
7.50
|
7.00
|
7.40
|
7.17
|
7.40
|
11,347,400
|
|
|
12/26/2022
|
-0.42 / -5.59%
|
7.59
|
7.59
|
7.10
|
7.10
|
7.27
|
7.10
|
413,500
|
|
|
12/23/2022
|
-0.02 / -0.27%
|
7.73
|
7.73
|
7.43
|
7.52
|
7.54
|
7.52
|
194,700
|
|
|
12/22/2022
|
+0.05 / +0.67%
|
7.55
|
7.80
|
7.43
|
7.54
|
7.57
|
7.54
|
368,700
|
|
|
12/21/2022
|
-0.38 / -4.83%
|
7.90
|
7.94
|
7.32
|
7.49
|
7.56
|
7.49
|
781,500
|
|
|
12/20/2022
|
-0.43 / -5.18%
|
8.26
|
8.29
|
7.80
|
7.87
|
7.97
|
7.87
|
808,100
|
|
|
12/19/2022
|
+0.07 / +0.85%
|
8.31
|
8.69
|
8.22
|
8.30
|
8.46
|
8.30
|
853,500
|
|
|
12/16/2022
|
+0.01 / +0.12%
|
8.00
|
8.28
|
8.00
|
8.23
|
8.21
|
8.23
|
511,400
|
|
|
12/15/2022
|
-0.06 / -0.72%
|
8.20
|
8.34
|
8.17
|
8.22
|
8.22
|
8.22
|
474,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|