|
Closing price on 4/23/2026
|
|
| Open |
5.96 |
| High |
5.99 |
| Low |
5.93 |
| Volume |
57,400 |
| Split-adjusted Price |
5.96 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2026
|
-0.02 / -0.33%
|
5.96
|
5.99
|
5.93
|
5.96
|
5.96
|
5.96
|
57,400
|
|
|
4/22/2026
|
-0.01 / -0.17%
|
5.93
|
5.99
|
5.93
|
5.98
|
5.95
|
5.98
|
36,500
|
|
|
4/21/2026
|
0.00 / 0.00%
|
5.99
|
6.05
|
5.95
|
5.99
|
5.99
|
5.99
|
23,400
|
|
|
4/20/2026
|
+0.01 / +0.17%
|
6.00
|
6.01
|
5.99
|
5.99
|
6.00
|
5.99
|
36,800
|
|
|
4/17/2026
|
+0.01 / +0.17%
|
6.00
|
6.05
|
5.90
|
5.98
|
5.97
|
5.98
|
49,200
|
|
|
4/16/2026
|
-0.03 / -0.50%
|
6.05
|
6.05
|
5.96
|
5.97
|
6.00
|
5.97
|
33,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
6.00
|
6.06
|
6.00
|
6.00
|
6.03
|
6.00
|
67,200
|
|
|
4/14/2026
|
-0.01 / -0.17%
|
6.01
|
6.05
|
5.98
|
6.00
|
6.01
|
6.00
|
31,000
|
|
|
4/13/2026
|
+0.01 / +0.17%
|
6.02
|
6.02
|
5.96
|
6.01
|
5.98
|
6.01
|
26,300
|
|
|
4/10/2026
|
-0.02 / -0.33%
|
6.05
|
6.05
|
6.00
|
6.00
|
6.01
|
6.00
|
124,200
|
|
|
4/9/2026
|
-0.04 / -0.66%
|
6.00
|
6.03
|
5.99
|
6.02
|
6.00
|
6.02
|
67,900
|
|
|
4/8/2026
|
+0.15 / +2.54%
|
5.96
|
6.07
|
5.96
|
6.06
|
6.00
|
6.06
|
102,800
|
|
|
4/7/2026
|
-0.02 / -0.34%
|
5.93
|
5.97
|
5.89
|
5.91
|
5.91
|
5.91
|
96,000
|
|
|
4/6/2026
|
-0.05 / -0.84%
|
5.98
|
6.00
|
5.90
|
5.93
|
5.94
|
5.93
|
47,900
|
|
|
4/3/2026
|
0.00 / 0.00%
|
5.97
|
6.00
|
5.90
|
5.98
|
5.95
|
5.98
|
99,100
|
|
|
4/2/2026
|
-0.11 / -1.81%
|
6.11
|
6.11
|
5.88
|
5.98
|
5.97
|
5.98
|
321,900
|
|
|
4/1/2026
|
-0.02 / -0.33%
|
6.15
|
6.16
|
6.09
|
6.09
|
6.12
|
6.09
|
125,600
|
|
|
3/31/2026
|
+0.03 / +0.49%
|
6.06
|
6.17
|
6.02
|
6.11
|
6.09
|
6.11
|
110,600
|
|
|
3/30/2026
|
-0.09 / -1.46%
|
6.11
|
6.11
|
6.01
|
6.08
|
6.07
|
6.08
|
145,100
|
|
|
3/27/2026
|
+0.08 / +1.31%
|
6.13
|
6.19
|
6.10
|
6.17
|
6.16
|
6.17
|
74,900
|
|
|
3/26/2026
|
-0.06 / -0.98%
|
6.11
|
6.14
|
6.06
|
6.09
|
6.10
|
6.09
|
49,800
|
|
|
3/25/2026
|
+0.16 / +2.67%
|
6.08
|
6.17
|
6.04
|
6.15
|
6.10
|
6.15
|
75,300
|
|
|
3/24/2026
|
+0.13 / +2.22%
|
5.96
|
6.10
|
5.86
|
5.99
|
5.97
|
5.99
|
50,600
|
|
|
3/23/2026
|
-0.25 / -4.09%
|
6.12
|
6.14
|
5.86
|
5.86
|
6.00
|
5.86
|
145,400
|
|
|
3/20/2026
|
-0.04 / -0.65%
|
6.15
|
6.17
|
6.08
|
6.11
|
6.11
|
6.11
|
125,800
|
|
|
3/19/2026
|
-0.13 / -2.07%
|
6.26
|
6.26
|
6.06
|
6.15
|
6.15
|
6.15
|
94,800
|
|
|
3/18/2026
|
-0.02 / -0.32%
|
6.26
|
6.30
|
6.21
|
6.28
|
6.24
|
6.28
|
28,500
|
|
|
3/17/2026
|
+0.05 / +0.80%
|
6.38
|
6.38
|
6.24
|
6.30
|
6.27
|
6.30
|
53,800
|
|
|
3/16/2026
|
0.00 / 0.00%
|
6.27
|
6.37
|
6.25
|
6.25
|
6.28
|
6.25
|
68,700
|
|
|
3/13/2026
|
+0.02 / +0.32%
|
6.23
|
6.40
|
6.20
|
6.25
|
6.27
|
6.25
|
128,000
|
|
|