|
|
Closing price on 5/12/2023
|
|
| Open |
8.78 |
| High |
8.78 |
| Low |
8.71 |
| Volume |
332,200 |
| Split-adjusted Price |
8.71 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
-0.05 / -0.57%
|
8.78
|
8.78
|
8.71
|
8.71
|
8.75
|
8.71
|
332,200
|
|
|
5/11/2023
|
+0.01 / +0.11%
|
8.76
|
9.05
|
8.76
|
8.76
|
8.88
|
8.76
|
397,100
|
|
|
5/10/2023
|
+0.15 / +1.74%
|
8.60
|
8.76
|
8.60
|
8.75
|
8.70
|
8.75
|
508,600
|
|
|
5/9/2023
|
-0.11 / -1.26%
|
8.76
|
8.77
|
8.60
|
8.60
|
8.68
|
8.60
|
220,200
|
|
|
5/8/2023
|
-0.07 / -0.80%
|
8.80
|
8.80
|
8.60
|
8.71
|
8.73
|
8.71
|
219,400
|
|
|
5/5/2023
|
-0.12 / -1.35%
|
8.70
|
8.91
|
8.65
|
8.78
|
8.81
|
8.78
|
401,500
|
|
|
5/4/2023
|
+0.51 / +6.08%
|
8.31
|
8.90
|
8.31
|
8.90
|
8.73
|
8.90
|
421,600
|
|
|
4/28/2023
|
+0.01 / +0.12%
|
8.47
|
8.47
|
8.36
|
8.39
|
8.39
|
8.39
|
131,800
|
|
|
4/27/2023
|
+0.03 / +0.36%
|
8.35
|
8.48
|
8.35
|
8.38
|
8.41
|
8.38
|
1,911,600
|
|
|
4/26/2023
|
+0.10 / +1.21%
|
8.25
|
8.40
|
8.25
|
8.35
|
8.36
|
8.35
|
104,400
|
|
|
4/25/2023
|
+0.05 / +0.61%
|
8.21
|
8.40
|
8.20
|
8.25
|
8.28
|
8.25
|
207,200
|
|
|
4/24/2023
|
-0.31 / -3.64%
|
8.51
|
8.56
|
8.20
|
8.20
|
8.38
|
8.20
|
376,300
|
|
|
4/21/2023
|
-0.17 / -1.96%
|
8.69
|
8.70
|
8.51
|
8.51
|
8.58
|
8.51
|
308,400
|
|
|
4/20/2023
|
+0.08 / +0.93%
|
8.52
|
8.74
|
8.52
|
8.68
|
8.64
|
8.68
|
295,400
|
|
|
4/19/2023
|
-0.31 / -3.48%
|
8.93
|
9.06
|
8.59
|
8.60
|
8.82
|
8.60
|
501,200
|
|
|
4/18/2023
|
+0.04 / +0.45%
|
8.76
|
9.10
|
8.76
|
8.91
|
8.92
|
8.91
|
452,600
|
|
|
4/17/2023
|
-0.13 / -1.44%
|
8.98
|
8.98
|
8.82
|
8.87
|
8.89
|
8.87
|
285,700
|
|
|
4/14/2023
|
+0.18 / +2.04%
|
8.85
|
9.15
|
8.85
|
9.00
|
9.06
|
9.00
|
1,180,700
|
|
|
4/13/2023
|
+0.13 / +1.50%
|
8.70
|
8.85
|
8.69
|
8.82
|
8.79
|
8.82
|
685,700
|
|
|
4/12/2023
|
-0.01 / -0.11%
|
8.85
|
8.85
|
8.64
|
8.69
|
8.71
|
8.69
|
346,300
|
|
|
4/11/2023
|
+0.21 / +2.47%
|
8.49
|
8.85
|
8.49
|
8.70
|
8.71
|
8.70
|
462,800
|
|
|
4/10/2023
|
-0.01 / -0.12%
|
8.50
|
8.60
|
8.40
|
8.49
|
8.50
|
8.49
|
443,000
|
|
|
4/7/2023
|
-0.01 / -0.12%
|
8.52
|
8.59
|
8.41
|
8.50
|
8.48
|
8.50
|
261,400
|
|
|
4/6/2023
|
-0.35 / -3.95%
|
8.95
|
9.00
|
8.51
|
8.51
|
8.81
|
8.51
|
541,800
|
|
|
4/5/2023
|
+0.22 / +2.55%
|
8.68
|
8.86
|
8.61
|
8.86
|
8.73
|
8.86
|
451,900
|
|
|
4/4/2023
|
+0.19 / +2.25%
|
8.53
|
8.69
|
8.42
|
8.64
|
8.56
|
8.64
|
594,500
|
|
|
4/3/2023
|
+0.17 / +2.05%
|
8.50
|
8.50
|
8.30
|
8.45
|
8.40
|
8.45
|
386,300
|
|
|
3/31/2023
|
+0.02 / +0.24%
|
8.27
|
8.30
|
8.18
|
8.28
|
8.23
|
8.28
|
199,300
|
|
|
3/30/2023
|
-0.10 / -1.20%
|
8.36
|
8.40
|
8.23
|
8.26
|
8.29
|
8.26
|
202,200
|
|
|
3/29/2023
|
+0.06 / +0.72%
|
8.30
|
8.45
|
8.18
|
8.36
|
8.30
|
8.36
|
306,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|