|
Closing price on 4/22/2025
|
|
| Open |
6.82 |
| High |
6.98 |
| Low |
6.60 |
| Volume |
166,300 |
| Split-adjusted Price |
6.83 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.10 / -1.44%
|
6.82
|
6.98
|
6.60
|
6.83
|
6.68
|
6.83
|
166,300
|
|
|
4/21/2025
|
-0.07 / -1.00%
|
6.90
|
7.00
|
6.53
|
6.93
|
6.70
|
6.93
|
96,900
|
|
|
4/18/2025
|
-0.05 / -0.71%
|
7.05
|
7.09
|
6.92
|
7.00
|
7.01
|
7.00
|
120,300
|
|
|
4/17/2025
|
-0.03 / -0.42%
|
7.10
|
7.10
|
6.90
|
7.05
|
6.99
|
7.05
|
95,600
|
|
|
4/16/2025
|
+0.20 / +2.91%
|
6.90
|
7.23
|
6.90
|
7.08
|
7.12
|
7.08
|
162,800
|
|
|
4/15/2025
|
+0.06 / +0.88%
|
6.45
|
7.18
|
6.45
|
6.88
|
6.94
|
6.88
|
454,000
|
|
|
4/14/2025
|
+0.24 / +3.65%
|
6.55
|
6.90
|
6.55
|
6.82
|
6.79
|
6.82
|
339,800
|
|
|
4/11/2025
|
+0.09 / +1.39%
|
6.83
|
6.83
|
6.20
|
6.58
|
6.53
|
6.58
|
445,900
|
|
|
4/10/2025
|
+0.42 / +6.92%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
61,600
|
|
|
4/9/2025
|
-0.41 / -6.33%
|
6.03
|
6.30
|
6.03
|
6.07
|
6.08
|
6.07
|
918,300
|
|
|
4/8/2025
|
-0.48 / -6.90%
|
6.50
|
6.51
|
6.48
|
6.48
|
6.48
|
6.48
|
697,300
|
|
|
4/4/2025
|
-0.52 / -6.95%
|
6.96
|
7.19
|
6.96
|
6.96
|
6.96
|
6.96
|
933,200
|
|
|
4/3/2025
|
-0.56 / -6.97%
|
7.48
|
7.57
|
7.48
|
7.48
|
7.48
|
7.48
|
835,100
|
|
|
4/2/2025
|
+0.06 / +0.75%
|
8.00
|
8.07
|
7.98
|
8.04
|
8.03
|
8.04
|
134,500
|
|
|
4/1/2025
|
+0.04 / +0.50%
|
8.00
|
8.05
|
7.97
|
7.98
|
8.01
|
7.98
|
159,600
|
|
|
3/31/2025
|
-0.13 / -1.61%
|
8.05
|
8.09
|
7.94
|
7.94
|
8.04
|
7.94
|
188,100
|
|
|
3/28/2025
|
-0.03 / -0.37%
|
8.10
|
8.11
|
8.03
|
8.07
|
8.05
|
8.07
|
107,600
|
|
|
3/27/2025
|
+0.05 / +0.62%
|
8.01
|
8.12
|
8.01
|
8.10
|
8.08
|
8.10
|
212,200
|
|
|
3/26/2025
|
+0.01 / +0.12%
|
8.04
|
8.10
|
8.03
|
8.05
|
8.05
|
8.05
|
78,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.05
|
8.14
|
8.03
|
8.04
|
8.06
|
8.04
|
114,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
8.13
|
8.13
|
8.00
|
8.04
|
8.04
|
8.04
|
103,100
|
|
|
3/21/2025
|
-0.03 / -0.37%
|
8.08
|
8.15
|
8.02
|
8.04
|
8.07
|
8.04
|
154,200
|
|
|
3/20/2025
|
-0.11 / -1.34%
|
8.16
|
8.20
|
8.05
|
8.07
|
8.13
|
8.07
|
177,300
|
|
|
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
|
|
|