|
|
Closing price on 5/29/2024
|
|
| Open |
9.14 |
| High |
9.75 |
| Low |
9.09 |
| Volume |
2,932,800 |
| Split-adjusted Price |
9.75 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.63 / +6.91%
|
9.14
|
9.75
|
9.09
|
9.75
|
9.68
|
9.75
|
2,932,800
|
|
|
5/28/2024
|
+0.20 / +2.24%
|
8.92
|
9.14
|
8.92
|
9.12
|
9.09
|
9.12
|
809,500
|
|
|
5/27/2024
|
+0.01 / +0.11%
|
8.92
|
9.00
|
8.86
|
8.92
|
8.93
|
8.92
|
287,700
|
|
|
5/24/2024
|
-0.23 / -2.52%
|
9.14
|
9.14
|
8.86
|
8.91
|
9.00
|
8.91
|
1,408,600
|
|
|
5/23/2024
|
+0.04 / +0.44%
|
9.10
|
9.20
|
9.01
|
9.14
|
9.10
|
9.14
|
626,800
|
|
|
5/22/2024
|
-0.03 / -0.33%
|
9.15
|
9.33
|
9.06
|
9.10
|
9.16
|
9.10
|
591,700
|
|
|
5/21/2024
|
+0.10 / +1.11%
|
9.03
|
9.35
|
8.98
|
9.13
|
9.20
|
9.13
|
1,140,500
|
|
|
5/20/2024
|
-0.06 / -0.66%
|
9.09
|
9.20
|
9.03
|
9.03
|
9.07
|
9.03
|
555,600
|
|
|
5/17/2024
|
+0.33 / +3.77%
|
8.76
|
9.14
|
8.74
|
9.09
|
8.95
|
9.09
|
2,293,700
|
|
|
5/16/2024
|
-0.09 / -1.02%
|
8.85
|
8.90
|
8.75
|
8.76
|
8.82
|
8.76
|
379,000
|
|
|
5/15/2024
|
+0.05 / +0.57%
|
8.89
|
8.89
|
8.75
|
8.85
|
8.81
|
8.85
|
509,600
|
|
|
5/14/2024
|
+0.11 / +1.27%
|
8.69
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
305,300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
8.69
|
8.72
|
8.60
|
8.69
|
8.63
|
8.69
|
314,500
|
|
|
5/10/2024
|
-0.01 / -0.11%
|
8.68
|
8.72
|
8.50
|
8.69
|
8.63
|
8.69
|
281,400
|
|
|
5/9/2024
|
+0.20 / +2.35%
|
8.58
|
8.94
|
8.58
|
8.70
|
8.82
|
8.70
|
1,040,500
|
|
|
5/8/2024
|
+0.15 / +1.80%
|
8.35
|
8.50
|
8.23
|
8.50
|
8.36
|
8.50
|
287,100
|
|
|
5/7/2024
|
+0.20 / +2.45%
|
8.16
|
8.38
|
8.13
|
8.35
|
8.25
|
8.35
|
381,400
|
|
|
5/6/2024
|
+0.14 / +1.75%
|
8.06
|
8.20
|
8.06
|
8.15
|
8.13
|
8.15
|
201,900
|
|
|
5/3/2024
|
+0.03 / +0.38%
|
8.10
|
8.12
|
8.00
|
8.01
|
8.05
|
8.01
|
169,000
|
|
|
5/2/2024
|
+0.17 / +2.18%
|
7.85
|
8.05
|
7.85
|
7.98
|
7.98
|
7.98
|
228,000
|
|
|
4/26/2024
|
+0.01 / +0.13%
|
7.72
|
7.85
|
7.72
|
7.81
|
7.80
|
7.81
|
130,000
|
|
|
4/25/2024
|
-0.11 / -1.39%
|
7.91
|
7.91
|
7.80
|
7.80
|
7.84
|
7.80
|
79,800
|
|
|
4/24/2024
|
+0.24 / +3.13%
|
7.87
|
7.92
|
7.70
|
7.91
|
7.83
|
7.91
|
240,000
|
|
|
4/23/2024
|
-0.27 / -3.40%
|
8.00
|
8.02
|
7.67
|
7.67
|
7.77
|
7.67
|
404,600
|
|
|
4/22/2024
|
+0.14 / +1.79%
|
7.90
|
7.95
|
7.85
|
7.94
|
7.90
|
7.94
|
136,600
|
|
|
4/19/2024
|
-0.14 / -1.76%
|
7.94
|
7.94
|
7.64
|
7.80
|
7.81
|
7.80
|
311,300
|
|
|
4/17/2024
|
-0.07 / -0.87%
|
8.02
|
8.20
|
7.94
|
7.94
|
8.03
|
7.94
|
336,800
|
|
|
4/16/2024
|
-0.17 / -2.08%
|
8.18
|
8.19
|
7.86
|
8.01
|
8.00
|
8.01
|
718,400
|
|
|
4/15/2024
|
-0.60 / -6.83%
|
8.75
|
8.77
|
8.17
|
8.18
|
8.49
|
8.18
|
637,300
|
|
|
4/12/2024
|
+0.01 / +0.11%
|
8.76
|
8.82
|
8.73
|
8.78
|
8.77
|
8.78
|
237,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|