|
|
Closing price on 7/20/2023
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.50 |
| Volume |
1,280,500 |
| Split-adjusted Price |
10.65 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2023
|
+0.20 / +1.91%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.61
|
10.65
|
1,280,500
|
|
|
7/19/2023
|
+0.15 / +1.46%
|
10.35
|
10.60
|
10.30
|
10.45
|
10.43
|
10.45
|
1,033,200
|
|
|
7/18/2023
|
-0.25 / -2.37%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.33
|
10.30
|
1,666,700
|
|
|
7/17/2023
|
-0.20 / -1.86%
|
10.80
|
10.90
|
10.45
|
10.55
|
10.60
|
10.55
|
1,306,400
|
|
|
7/14/2023
|
+0.15 / +1.42%
|
10.70
|
10.90
|
10.50
|
10.75
|
10.69
|
10.75
|
1,410,200
|
|
|
7/13/2023
|
+0.15 / +1.44%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.58
|
10.60
|
1,338,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.39
|
10.45
|
929,900
|
|
|
7/11/2023
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.35
|
10.45
|
10.46
|
10.45
|
1,350,800
|
|
|
7/10/2023
|
+0.40 / +3.94%
|
10.20
|
10.65
|
10.20
|
10.55
|
10.45
|
10.55
|
2,501,200
|
|
|
7/7/2023
|
+0.25 / +2.53%
|
9.92
|
10.20
|
9.86
|
10.15
|
10.05
|
10.15
|
1,260,100
|
|
|
7/6/2023
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.67
|
9.90
|
9.86
|
9.90
|
709,500
|
|
|
7/5/2023
|
+0.01 / +0.10%
|
10.00
|
10.25
|
9.94
|
9.97
|
10.04
|
9.97
|
1,183,900
|
|
|
7/4/2023
|
-0.04 / -0.40%
|
10.05
|
10.10
|
9.86
|
9.96
|
9.97
|
9.96
|
920,400
|
|
|
7/3/2023
|
+0.45 / +4.71%
|
9.56
|
10.00
|
9.56
|
10.00
|
9.83
|
10.00
|
1,050,500
|
|
|
6/30/2023
|
-0.15 / -1.55%
|
9.71
|
9.74
|
9.50
|
9.55
|
9.62
|
9.55
|
983,600
|
|
|
6/29/2023
|
-0.40 / -3.96%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.87
|
9.70
|
1,520,700
|
|
|
6/28/2023
|
+0.10 / +1.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.24
|
10.10
|
2,292,600
|
|
|
6/27/2023
|
+0.54 / +5.71%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.75
|
10.00
|
1,968,600
|
|
|
6/26/2023
|
-0.14 / -1.46%
|
9.60
|
9.70
|
9.37
|
9.46
|
9.48
|
9.46
|
807,500
|
|
|
6/23/2023
|
-0.08 / -0.83%
|
9.66
|
9.78
|
9.50
|
9.60
|
9.65
|
9.60
|
892,600
|
|
|
6/22/2023
|
+0.18 / +1.89%
|
9.59
|
9.80
|
9.48
|
9.68
|
9.64
|
9.68
|
1,290,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|