|
|
Closing price on 3/1/2024
|
|
| Open |
8.99 |
| High |
8.99 |
| Low |
8.84 |
| Volume |
381,500 |
| Split-adjusted Price |
8.88 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
-0.02 / -0.22%
|
8.99
|
8.99
|
8.84
|
8.88
|
8.88
|
8.88
|
381,500
|
|
|
2/29/2024
|
+0.06 / +0.68%
|
8.93
|
9.00
|
8.84
|
8.90
|
8.89
|
8.90
|
588,500
|
|
|
2/28/2024
|
-0.16 / -1.78%
|
9.02
|
9.02
|
8.81
|
8.84
|
8.89
|
8.84
|
917,000
|
|
|
2/27/2024
|
-0.18 / -1.96%
|
9.19
|
9.19
|
8.85
|
9.00
|
8.98
|
9.00
|
862,300
|
|
|
2/26/2024
|
+0.44 / +5.03%
|
8.77
|
9.27
|
8.67
|
9.18
|
9.13
|
9.18
|
1,882,300
|
|
|
2/23/2024
|
-0.04 / -0.46%
|
8.94
|
9.07
|
8.74
|
8.74
|
8.95
|
8.74
|
1,257,600
|
|
|
2/22/2024
|
-0.01 / -0.11%
|
8.79
|
8.88
|
8.78
|
8.78
|
8.82
|
8.78
|
535,000
|
|
|
2/21/2024
|
+0.01 / +0.11%
|
8.82
|
8.82
|
8.72
|
8.79
|
8.76
|
8.79
|
311,800
|
|
|
2/20/2024
|
-0.11 / -1.24%
|
8.93
|
8.93
|
8.73
|
8.78
|
8.81
|
8.78
|
634,500
|
|
|
2/19/2024
|
+0.14 / +1.60%
|
8.75
|
8.89
|
8.75
|
8.89
|
8.83
|
8.89
|
812,700
|
|
|
2/16/2024
|
+0.13 / +1.51%
|
8.58
|
8.78
|
8.58
|
8.75
|
8.73
|
8.75
|
946,700
|
|
|
2/15/2024
|
+0.16 / +1.89%
|
8.46
|
8.67
|
8.45
|
8.62
|
8.59
|
8.62
|
533,200
|
|
|
2/7/2024
|
-0.01 / -0.12%
|
8.50
|
8.53
|
8.44
|
8.46
|
8.47
|
8.46
|
377,900
|
|
|
2/6/2024
|
-0.01 / -0.12%
|
8.50
|
8.51
|
8.42
|
8.47
|
8.45
|
8.47
|
250,900
|
|
|
2/5/2024
|
+0.01 / +0.12%
|
8.48
|
8.52
|
8.44
|
8.48
|
8.47
|
8.48
|
484,500
|
|
|
2/2/2024
|
-0.02 / -0.24%
|
8.50
|
8.57
|
8.46
|
8.47
|
8.50
|
8.47
|
328,400
|
|
|
2/1/2024
|
+0.03 / +0.35%
|
8.46
|
8.51
|
8.44
|
8.49
|
8.48
|
8.49
|
246,300
|
|
|
1/31/2024
|
-0.11 / -1.28%
|
8.57
|
8.57
|
8.46
|
8.46
|
8.51
|
8.46
|
486,700
|
|
|
1/30/2024
|
+0.06 / +0.71%
|
8.52
|
8.62
|
8.50
|
8.57
|
8.55
|
8.57
|
282,600
|
|
|
1/29/2024
|
-0.01 / -0.12%
|
8.53
|
8.61
|
8.50
|
8.51
|
8.54
|
8.51
|
258,200
|
|
|
1/26/2024
|
+0.01 / +0.12%
|
8.52
|
8.60
|
8.52
|
8.52
|
8.54
|
8.52
|
286,200
|
|
|
1/25/2024
|
-0.05 / -0.58%
|
8.53
|
8.61
|
8.50
|
8.51
|
8.54
|
8.51
|
158,900
|
|
|
1/24/2024
|
+0.11 / +1.30%
|
8.50
|
8.74
|
8.50
|
8.56
|
8.60
|
8.56
|
526,400
|
|
|
1/23/2024
|
-0.03 / -0.35%
|
8.47
|
8.50
|
8.44
|
8.45
|
8.46
|
8.45
|
175,400
|
|
|
1/22/2024
|
-0.03 / -0.35%
|
8.53
|
8.56
|
8.43
|
8.48
|
8.50
|
8.48
|
210,200
|
|
|
1/19/2024
|
0.00 / 0.00%
|
8.52
|
8.54
|
8.48
|
8.51
|
8.51
|
8.51
|
242,300
|
|
|
1/18/2024
|
+0.03 / +0.35%
|
8.47
|
8.52
|
8.47
|
8.51
|
8.49
|
8.51
|
151,400
|
|
|
1/17/2024
|
+0.05 / +0.59%
|
8.45
|
8.54
|
8.44
|
8.48
|
8.49
|
8.48
|
319,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
8.40
|
8.45
|
8.39
|
8.43
|
8.41
|
8.43
|
346,500
|
|
|
1/15/2024
|
-0.03 / -0.35%
|
8.47
|
8.57
|
8.40
|
8.43
|
8.46
|
8.43
|
234,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|