|
|
Closing price on 5/3/2024
|
|
| Open |
8.10 |
| High |
8.12 |
| Low |
8.00 |
| Volume |
169,000 |
| Split-adjusted Price |
8.01 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2024
|
-0.05 / -0.57%
|
8.68
|
8.80
|
8.68
|
8.77
|
8.74
|
8.77
|
749,800
|
|
|
4/10/2024
|
+0.05 / +0.57%
|
8.78
|
8.85
|
8.77
|
8.82
|
8.81
|
8.82
|
272,200
|
|
|
4/9/2024
|
+0.02 / +0.23%
|
8.80
|
8.80
|
8.72
|
8.77
|
8.75
|
8.77
|
902,000
|
|
|
4/8/2024
|
-0.10 / -1.13%
|
8.85
|
8.89
|
8.73
|
8.75
|
8.79
|
8.75
|
333,100
|
|
|
4/5/2024
|
-0.08 / -0.90%
|
8.85
|
8.93
|
8.85
|
8.85
|
8.87
|
8.85
|
621,400
|
|
|
4/4/2024
|
-0.11 / -1.22%
|
9.05
|
9.05
|
8.91
|
8.93
|
8.97
|
8.93
|
584,500
|
|
|
4/3/2024
|
+0.02 / +0.22%
|
9.10
|
9.12
|
9.00
|
9.04
|
9.06
|
9.04
|
431,900
|
|
|
4/2/2024
|
+0.01 / +0.11%
|
9.07
|
9.07
|
8.60
|
9.02
|
8.94
|
9.02
|
710,000
|
|
|
4/1/2024
|
-0.05 / -0.55%
|
9.06
|
9.07
|
8.98
|
9.01
|
9.01
|
9.01
|
795,200
|
|
|
3/29/2024
|
-0.19 / -2.05%
|
9.25
|
9.27
|
9.06
|
9.06
|
9.15
|
9.06
|
1,451,600
|
|
|
3/28/2024
|
-0.06 / -0.64%
|
9.40
|
9.40
|
9.21
|
9.25
|
9.30
|
9.25
|
756,000
|
|
|
3/27/2024
|
+0.22 / +2.42%
|
9.11
|
9.39
|
9.11
|
9.31
|
9.29
|
9.31
|
1,956,300
|
|
|
3/26/2024
|
+0.14 / +1.56%
|
8.92
|
9.20
|
8.85
|
9.09
|
9.08
|
9.09
|
563,600
|
|
|
3/25/2024
|
-0.06 / -0.67%
|
9.12
|
9.12
|
8.95
|
8.95
|
9.03
|
8.95
|
1,462,100
|
|
|
3/22/2024
|
-0.15 / -1.64%
|
9.16
|
9.20
|
9.01
|
9.01
|
9.07
|
9.01
|
691,000
|
|
|
3/21/2024
|
+0.37 / +4.21%
|
8.90
|
9.19
|
8.76
|
9.16
|
9.03
|
9.16
|
2,432,400
|
|
|
3/20/2024
|
+0.04 / +0.46%
|
8.75
|
8.82
|
8.73
|
8.79
|
8.78
|
8.79
|
349,700
|
|
|
3/19/2024
|
+0.03 / +0.34%
|
8.75
|
8.85
|
8.68
|
8.75
|
8.77
|
8.75
|
1,075,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|