|
|
Closing price on 3/27/2024
|
|
| Open |
9.11 |
| High |
9.39 |
| Low |
9.11 |
| Volume |
1,956,300 |
| Split-adjusted Price |
9.31 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
+0.22 / +2.42%
|
9.11
|
9.39
|
9.11
|
9.31
|
9.29
|
9.31
|
1,956,300
|
|
|
3/26/2024
|
+0.14 / +1.56%
|
8.92
|
9.20
|
8.85
|
9.09
|
9.08
|
9.09
|
563,600
|
|
|
3/25/2024
|
-0.06 / -0.67%
|
9.12
|
9.12
|
8.95
|
8.95
|
9.03
|
8.95
|
1,462,100
|
|
|
3/22/2024
|
-0.15 / -1.64%
|
9.16
|
9.20
|
9.01
|
9.01
|
9.07
|
9.01
|
691,000
|
|
|
3/21/2024
|
+0.37 / +4.21%
|
8.90
|
9.19
|
8.76
|
9.16
|
9.03
|
9.16
|
2,432,400
|
|
|
3/20/2024
|
+0.04 / +0.46%
|
8.75
|
8.82
|
8.73
|
8.79
|
8.78
|
8.79
|
349,700
|
|
|
3/19/2024
|
+0.03 / +0.34%
|
8.75
|
8.85
|
8.68
|
8.75
|
8.77
|
8.75
|
1,075,200
|
|
|
3/18/2024
|
-0.28 / -3.11%
|
9.09
|
9.15
|
8.50
|
8.72
|
8.84
|
8.72
|
1,307,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
9.00
|
9.15
|
8.95
|
9.00
|
9.02
|
9.00
|
743,200
|
|
|
3/14/2024
|
+0.08 / +0.90%
|
9.02
|
9.06
|
8.90
|
9.00
|
8.98
|
9.00
|
849,300
|
|
|
3/13/2024
|
+0.07 / +0.79%
|
8.88
|
9.07
|
8.80
|
8.92
|
8.94
|
8.92
|
639,800
|
|
|
3/12/2024
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.83
|
8.85
|
8.86
|
8.85
|
425,100
|
|
|
3/11/2024
|
+0.03 / +0.34%
|
9.00
|
9.15
|
8.84
|
8.89
|
9.00
|
8.89
|
1,064,900
|
|
|
3/8/2024
|
-0.05 / -0.56%
|
8.98
|
9.02
|
8.85
|
8.86
|
8.90
|
8.86
|
701,000
|
|
|
3/7/2024
|
-0.12 / -1.33%
|
9.03
|
9.07
|
8.90
|
8.91
|
8.97
|
8.91
|
605,200
|
|
|
3/6/2024
|
-0.07 / -0.77%
|
9.15
|
9.27
|
8.99
|
9.03
|
9.13
|
9.03
|
833,800
|
|
|
3/5/2024
|
+0.12 / +1.34%
|
8.98
|
9.20
|
8.91
|
9.10
|
9.08
|
9.10
|
925,500
|
|
|
3/4/2024
|
+0.10 / +1.13%
|
8.92
|
8.99
|
8.88
|
8.98
|
8.93
|
8.98
|
745,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:24:59 PM
|
|
|
|
|