|
|
Closing price on 6/21/2023
|
|
| Open |
9.28 |
| High |
9.50 |
| Low |
9.22 |
| Volume |
778,500 |
| Split-adjusted Price |
9.50 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
+0.30 / +3.26%
|
9.28
|
9.50
|
9.22
|
9.50
|
9.35
|
9.50
|
778,500
|
|
|
6/20/2023
|
+0.05 / +0.55%
|
9.20
|
9.20
|
9.08
|
9.20
|
9.14
|
9.20
|
611,100
|
|
|
6/19/2023
|
-0.10 / -1.08%
|
9.25
|
9.35
|
9.08
|
9.15
|
9.16
|
9.15
|
616,900
|
|
|
6/16/2023
|
-0.05 / -0.54%
|
9.20
|
9.46
|
9.19
|
9.25
|
9.32
|
9.25
|
961,500
|
|
|
6/15/2023
|
-0.05 / -0.53%
|
9.35
|
9.39
|
9.23
|
9.30
|
9.28
|
9.30
|
1,111,900
|
|
|
6/14/2023
|
-0.28 / -2.91%
|
9.65
|
9.69
|
9.35
|
9.35
|
9.50
|
9.35
|
1,043,000
|
|
|
6/13/2023
|
+0.02 / +0.21%
|
9.74
|
9.75
|
9.58
|
9.63
|
9.64
|
9.63
|
1,513,900
|
|
|
6/12/2023
|
+0.11 / +1.16%
|
9.54
|
9.74
|
9.45
|
9.61
|
9.59
|
9.61
|
1,422,500
|
|
|
6/9/2023
|
-0.10 / -1.04%
|
9.67
|
9.67
|
9.35
|
9.50
|
9.48
|
9.50
|
1,635,500
|
|
|
6/8/2023
|
+0.03 / +0.31%
|
9.66
|
10.00
|
9.56
|
9.60
|
9.84
|
9.60
|
2,322,300
|
|
|
6/7/2023
|
-0.09 / -0.93%
|
9.66
|
9.75
|
9.53
|
9.57
|
9.59
|
9.57
|
1,782,000
|
|
|
6/6/2023
|
+0.11 / +1.15%
|
9.65
|
9.77
|
9.58
|
9.66
|
9.66
|
9.66
|
891,600
|
|
|
6/5/2023
|
+0.10 / +1.06%
|
9.55
|
9.65
|
9.40
|
9.55
|
9.53
|
9.55
|
1,931,800
|
|
|
6/2/2023
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.30
|
9.45
|
9.41
|
9.45
|
772,700
|
|
|
6/1/2023
|
-0.08 / -0.84%
|
9.70
|
9.75
|
9.45
|
9.45
|
9.60
|
9.45
|
2,071,500
|
|
|
5/31/2023
|
+0.24 / +2.58%
|
9.30
|
9.70
|
9.30
|
9.53
|
9.47
|
9.53
|
1,523,700
|
|
|
5/30/2023
|
-0.12 / -1.28%
|
9.43
|
9.50
|
9.23
|
9.29
|
9.31
|
9.29
|
1,192,300
|
|
|
5/29/2023
|
+0.51 / +5.73%
|
8.96
|
9.48
|
8.96
|
9.41
|
9.27
|
9.41
|
1,689,400
|
|
|
5/26/2023
|
+0.24 / +2.77%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.82
|
8.90
|
1,033,700
|
|
|
5/25/2023
|
-0.24 / -2.70%
|
8.89
|
8.91
|
8.66
|
8.66
|
8.79
|
8.66
|
481,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|