|
|
Closing price on 3/24/2023
|
|
| Open |
8.05 |
| High |
8.15 |
| Low |
8.00 |
| Volume |
295,800 |
| Split-adjusted Price |
8.14 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.10 / +1.24%
|
8.05
|
8.15
|
8.00
|
8.14
|
8.08
|
8.14
|
295,800
|
|
|
3/23/2023
|
+0.09 / +1.13%
|
7.81
|
8.05
|
7.80
|
8.04
|
7.96
|
8.04
|
246,900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.12
|
8.12
|
7.95
|
7.95
|
7.98
|
7.95
|
212,900
|
|
|
3/21/2023
|
+0.08 / +1.02%
|
7.97
|
8.00
|
7.86
|
7.95
|
7.91
|
7.95
|
304,700
|
|
|
3/20/2023
|
-0.39 / -4.72%
|
8.24
|
8.26
|
7.85
|
7.87
|
8.03
|
7.87
|
567,100
|
|
|
3/17/2023
|
-0.04 / -0.48%
|
8.32
|
8.43
|
8.26
|
8.26
|
8.30
|
8.26
|
187,700
|
|
|
3/16/2023
|
-0.17 / -2.01%
|
8.41
|
8.41
|
8.24
|
8.30
|
8.34
|
8.30
|
244,300
|
|
|
3/15/2023
|
+0.29 / +3.55%
|
8.45
|
8.48
|
8.33
|
8.47
|
8.40
|
8.47
|
287,700
|
|
|
3/14/2023
|
-0.28 / -3.31%
|
8.47
|
8.53
|
8.18
|
8.18
|
8.29
|
8.18
|
609,000
|
|
|
3/13/2023
|
-0.22 / -2.53%
|
8.60
|
8.60
|
8.45
|
8.46
|
8.53
|
8.46
|
301,900
|
|
|
3/10/2023
|
+0.11 / +1.28%
|
8.57
|
8.87
|
8.50
|
8.68
|
8.68
|
8.68
|
455,500
|
|
|
3/9/2023
|
+0.08 / +0.94%
|
8.55
|
8.65
|
8.53
|
8.57
|
8.59
|
8.57
|
1,310,800
|
|
|
3/8/2023
|
+0.09 / +1.07%
|
8.35
|
8.49
|
8.30
|
8.49
|
8.40
|
8.49
|
314,600
|
|
|
3/7/2023
|
-0.04 / -0.47%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
295,400
|
|
|
3/6/2023
|
-0.06 / -0.71%
|
8.55
|
8.65
|
8.44
|
8.44
|
8.51
|
8.44
|
361,700
|
|
|
3/3/2023
|
-0.25 / -2.86%
|
8.63
|
8.78
|
8.50
|
8.50
|
8.63
|
8.50
|
267,300
|
|
|
3/2/2023
|
-0.10 / -1.13%
|
8.80
|
8.88
|
8.40
|
8.75
|
8.77
|
8.75
|
307,500
|
|
|
3/1/2023
|
+0.31 / +3.63%
|
8.50
|
8.85
|
8.45
|
8.85
|
8.63
|
8.85
|
436,900
|
|
|
2/28/2023
|
+0.06 / +0.71%
|
8.51
|
8.70
|
8.40
|
8.54
|
8.54
|
8.54
|
345,200
|
|
|
2/27/2023
|
-0.32 / -3.64%
|
8.50
|
8.62
|
8.35
|
8.48
|
8.48
|
8.48
|
741,900
|
|
|
2/24/2023
|
-0.40 / -4.35%
|
9.24
|
9.24
|
8.75
|
8.80
|
8.93
|
8.80
|
749,200
|
|
|
2/23/2023
|
0.00 / 0.00%
|
9.19
|
9.35
|
8.66
|
9.20
|
9.05
|
9.20
|
1,098,300
|
|
|
2/22/2023
|
-0.50 / -5.15%
|
9.53
|
9.64
|
9.20
|
9.20
|
9.40
|
9.20
|
1,177,100
|
|
|
2/21/2023
|
-0.25 / -2.51%
|
10.00
|
10.20
|
9.63
|
9.70
|
9.92
|
9.70
|
2,005,400
|
|
|
2/20/2023
|
+0.37 / +3.86%
|
9.50
|
9.95
|
9.49
|
9.95
|
9.67
|
9.95
|
1,025,000
|
|
|
2/17/2023
|
-0.27 / -2.74%
|
9.95
|
10.05
|
9.55
|
9.58
|
9.72
|
9.58
|
1,198,200
|
|
|
2/16/2023
|
+0.55 / +5.91%
|
9.48
|
9.85
|
9.35
|
9.85
|
9.58
|
9.85
|
1,570,000
|
|
|
2/15/2023
|
+0.14 / +1.53%
|
9.10
|
9.49
|
9.10
|
9.30
|
9.26
|
9.30
|
1,195,300
|
|
|
2/14/2023
|
+0.06 / +0.66%
|
9.20
|
9.25
|
9.09
|
9.16
|
9.15
|
9.16
|
1,046,100
|
|
|
2/13/2023
|
-0.66 / -6.76%
|
9.76
|
9.77
|
9.08
|
9.10
|
9.20
|
9.10
|
3,687,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|