|
Closing price on 5/13/2026
|
|
| Open |
5.88 |
| High |
5.89 |
| Low |
5.69 |
| Volume |
82,100 |
| Split-adjusted Price |
5.80 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2026
|
-0.01 / -0.17%
|
5.88
|
5.89
|
5.69
|
5.80
|
5.78
|
5.80
|
82,100
|
|
|
5/12/2026
|
-0.02 / -0.34%
|
5.88
|
5.92
|
5.80
|
5.81
|
5.83
|
5.81
|
60,300
|
|
|
5/11/2026
|
-0.09 / -1.52%
|
5.92
|
5.99
|
5.82
|
5.83
|
5.88
|
5.83
|
64,400
|
|
|
5/8/2026
|
0.00 / 0.00%
|
5.93
|
5.97
|
5.90
|
5.92
|
5.93
|
5.92
|
40,800
|
|
|
5/7/2026
|
-0.09 / -1.50%
|
6.00
|
6.04
|
5.92
|
5.92
|
5.95
|
5.92
|
51,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.01
|
6.01
|
5.92
|
6.01
|
5.97
|
6.01
|
45,200
|
|
|
5/5/2026
|
-0.02 / -0.33%
|
6.05
|
6.06
|
5.90
|
6.01
|
5.96
|
6.01
|
112,300
|
|
|
5/4/2026
|
+0.06 / +1.01%
|
6.02
|
6.06
|
5.99
|
6.03
|
6.04
|
6.03
|
44,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
5.93
|
6.07
|
5.93
|
5.97
|
6.01
|
5.97
|
78,700
|
|
|
4/28/2026
|
+0.02 / +0.34%
|
5.93
|
5.98
|
5.92
|
5.97
|
5.94
|
5.97
|
45,000
|
|
|
4/24/2026
|
-0.01 / -0.17%
|
5.96
|
6.00
|
5.94
|
5.95
|
5.96
|
5.95
|
25,000
|
|
|
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
|
|
|