|
Closing price on 3/19/2025
|
|
| Open |
8.02 |
| High |
8.23 |
| Low |
8.02 |
| Volume |
499,500 |
| Split-adjusted Price |
8.18 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
+0.13 / +1.61%
|
8.02
|
8.23
|
8.02
|
8.18
|
8.16
|
8.18
|
499,500
|
|
|
3/18/2025
|
+0.03 / +0.37%
|
8.03
|
8.09
|
8.01
|
8.05
|
8.05
|
8.05
|
121,100
|
|
|
3/17/2025
|
+0.06 / +0.75%
|
7.97
|
8.05
|
7.96
|
8.02
|
8.00
|
8.02
|
120,300
|
|
|
3/14/2025
|
-0.08 / -1.00%
|
8.04
|
8.04
|
7.91
|
7.96
|
7.98
|
7.96
|
304,200
|
|
|
3/13/2025
|
-0.13 / -1.59%
|
8.15
|
8.20
|
8.02
|
8.04
|
8.13
|
8.04
|
290,500
|
|
|
3/12/2025
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.12
|
8.17
|
8.16
|
8.17
|
252,700
|
|
|
3/11/2025
|
-0.13 / -1.57%
|
8.18
|
8.27
|
8.15
|
8.17
|
8.19
|
8.17
|
281,900
|
|
|
3/10/2025
|
-0.03 / -0.36%
|
8.33
|
8.44
|
8.20
|
8.30
|
8.27
|
8.30
|
218,000
|
|
|
3/7/2025
|
+0.16 / +1.96%
|
8.39
|
8.50
|
8.30
|
8.33
|
8.41
|
8.33
|
713,000
|
|
|
3/6/2025
|
+0.07 / +0.86%
|
8.06
|
8.19
|
8.06
|
8.17
|
8.12
|
8.17
|
204,800
|
|
|
3/5/2025
|
-0.15 / -1.82%
|
8.20
|
8.25
|
8.10
|
8.10
|
8.16
|
8.10
|
299,000
|
|
|
3/4/2025
|
-0.10 / -1.20%
|
8.35
|
8.35
|
8.11
|
8.25
|
8.23
|
8.25
|
500,900
|
|
|
3/3/2025
|
-0.04 / -0.48%
|
8.50
|
8.55
|
8.35
|
8.35
|
8.44
|
8.35
|
500,600
|
|
|
2/28/2025
|
+0.36 / +4.48%
|
8.03
|
8.46
|
8.01
|
8.39
|
8.27
|
8.39
|
1,039,400
|
|
|
2/27/2025
|
+0.03 / +0.38%
|
8.00
|
8.06
|
7.98
|
8.03
|
8.01
|
8.03
|
203,700
|
|
|
2/26/2025
|
-0.08 / -0.99%
|
8.08
|
8.14
|
8.00
|
8.00
|
8.06
|
8.00
|
135,000
|
|
|
2/25/2025
|
+0.13 / +1.64%
|
7.95
|
8.10
|
7.95
|
8.08
|
8.02
|
8.08
|
512,100
|
|
|
2/24/2025
|
-0.04 / -0.50%
|
7.99
|
7.99
|
7.92
|
7.95
|
7.95
|
7.95
|
142,500
|
|
|
2/21/2025
|
-0.03 / -0.37%
|
8.02
|
8.10
|
7.95
|
7.99
|
8.01
|
7.99
|
287,600
|
|
|
2/20/2025
|
+0.09 / +1.13%
|
8.04
|
8.10
|
7.98
|
8.02
|
8.06
|
8.02
|
488,200
|
|
|
2/19/2025
|
+0.05 / +0.63%
|
7.91
|
7.98
|
7.89
|
7.93
|
7.94
|
7.93
|
235,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
7.88
|
8.00
|
7.87
|
7.88
|
7.92
|
7.88
|
209,700
|
|
|
2/17/2025
|
+0.02 / +0.25%
|
7.88
|
8.05
|
7.88
|
7.88
|
7.96
|
7.88
|
247,200
|
|
|
2/14/2025
|
+0.08 / +1.03%
|
7.79
|
7.86
|
7.76
|
7.86
|
7.80
|
7.86
|
257,400
|
|
|
2/13/2025
|
+0.03 / +0.39%
|
7.75
|
7.78
|
7.72
|
7.78
|
7.76
|
7.78
|
118,000
|
|
|
2/12/2025
|
+0.03 / +0.39%
|
7.75
|
7.80
|
7.73
|
7.75
|
7.77
|
7.75
|
120,700
|
|
|
2/11/2025
|
-0.05 / -0.64%
|
7.78
|
7.78
|
7.72
|
7.72
|
7.74
|
7.72
|
113,800
|
|
|
2/10/2025
|
+0.03 / +0.39%
|
7.74
|
7.79
|
7.70
|
7.77
|
7.75
|
7.77
|
264,000
|
|
|
2/7/2025
|
-0.11 / -1.40%
|
7.82
|
7.90
|
7.74
|
7.74
|
7.79
|
7.74
|
298,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.80
|
7.85
|
7.86
|
7.85
|
137,200
|
|
|