|
|
Closing price on 5/24/2023
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.76 |
| Volume |
497,100 |
| Split-adjusted Price |
8.90 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
+0.02 / +0.23%
|
9.00
|
9.00
|
8.76
|
8.90
|
8.84
|
8.90
|
497,100
|
|
|
5/23/2023
|
-0.02 / -0.22%
|
8.91
|
9.08
|
8.78
|
8.88
|
8.90
|
8.88
|
351,300
|
|
|
5/22/2023
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.82
|
8.90
|
436,700
|
|
|
5/19/2023
|
-0.33 / -3.65%
|
9.04
|
9.05
|
8.70
|
8.70
|
8.84
|
8.70
|
1,272,000
|
|
|
5/18/2023
|
-0.25 / -2.69%
|
9.30
|
9.40
|
9.03
|
9.03
|
9.13
|
9.03
|
536,400
|
|
|
5/17/2023
|
+0.28 / +3.11%
|
9.10
|
9.59
|
9.10
|
9.28
|
9.43
|
9.28
|
1,695,500
|
|
|
5/16/2023
|
+0.15 / +1.69%
|
8.89
|
9.03
|
8.87
|
9.00
|
8.96
|
9.00
|
656,300
|
|
|
5/15/2023
|
+0.14 / +1.61%
|
8.84
|
8.95
|
8.75
|
8.85
|
8.87
|
8.85
|
667,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|