|
|
Closing price on 7/8/2024
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
4,010,700 |
| Split-adjusted Price |
11.00 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
+0.05 / +0.46%
|
11.30
|
11.70
|
10.90
|
11.00
|
11.36
|
11.00
|
4,010,700
|
|
|
7/5/2024
|
+0.55 / +5.29%
|
10.40
|
10.95
|
10.35
|
10.95
|
10.70
|
10.95
|
1,174,100
|
|
|
7/4/2024
|
-0.25 / -2.35%
|
10.75
|
10.75
|
10.30
|
10.40
|
10.48
|
10.40
|
995,400
|
|
|
7/3/2024
|
+0.10 / +0.95%
|
10.65
|
10.90
|
10.50
|
10.65
|
10.71
|
10.65
|
1,583,500
|
|
|
7/2/2024
|
+0.05 / +0.48%
|
10.70
|
10.70
|
10.45
|
10.55
|
10.55
|
10.55
|
645,300
|
|
|
7/1/2024
|
+0.10 / +0.96%
|
10.40
|
10.75
|
10.35
|
10.50
|
10.53
|
10.50
|
1,258,400
|
|
|
6/28/2024
|
+0.05 / +0.48%
|
10.35
|
10.70
|
10.25
|
10.40
|
10.45
|
10.40
|
1,194,900
|
|
|
6/27/2024
|
-0.35 / -3.27%
|
10.60
|
10.65
|
10.35
|
10.35
|
10.49
|
10.35
|
1,325,900
|
|
|
6/26/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.30
|
10.70
|
10.52
|
10.70
|
855,500
|
|
|
6/25/2024
|
-0.45 / -4.05%
|
11.05
|
11.05
|
10.50
|
10.65
|
10.66
|
10.65
|
1,749,400
|
|
|
6/24/2024
|
+0.55 / +5.21%
|
10.60
|
11.10
|
10.55
|
11.10
|
10.82
|
11.10
|
2,692,700
|
|
|
6/21/2024
|
0.00 / 0.00%
|
10.60
|
10.85
|
10.50
|
10.55
|
10.61
|
10.55
|
2,528,000
|
|
|
6/20/2024
|
+0.30 / +2.93%
|
10.45
|
10.65
|
10.15
|
10.55
|
10.36
|
10.55
|
1,369,800
|
|
|
6/19/2024
|
+0.65 / +6.77%
|
9.65
|
10.25
|
9.65
|
10.25
|
10.17
|
10.25
|
4,281,200
|
|
|
6/18/2024
|
+0.43 / +4.69%
|
9.27
|
9.75
|
9.26
|
9.60
|
9.55
|
9.60
|
1,080,200
|
|
|
6/17/2024
|
+0.04 / +0.44%
|
9.20
|
9.34
|
9.14
|
9.17
|
9.21
|
9.17
|
887,300
|
|
|
6/14/2024
|
-0.68 / -6.93%
|
9.85
|
9.85
|
9.13
|
9.13
|
9.59
|
9.13
|
1,009,700
|
|
|
6/13/2024
|
+0.03 / +0.31%
|
9.81
|
9.88
|
9.71
|
9.81
|
9.79
|
9.81
|
632,100
|
|
|
6/12/2024
|
-0.02 / -0.20%
|
9.79
|
9.85
|
9.70
|
9.78
|
9.73
|
9.78
|
701,400
|
|
|
6/11/2024
|
-0.12 / -1.21%
|
9.97
|
10.05
|
9.76
|
9.80
|
9.90
|
9.80
|
1,732,100
|
|
|
6/10/2024
|
+0.18 / +1.85%
|
9.75
|
10.20
|
9.73
|
9.92
|
9.90
|
9.92
|
1,550,400
|
|
|
6/7/2024
|
+0.04 / +0.41%
|
9.71
|
9.85
|
9.69
|
9.74
|
9.72
|
9.74
|
777,400
|
|
|
6/6/2024
|
+0.03 / +0.31%
|
9.70
|
9.88
|
9.65
|
9.70
|
9.75
|
9.70
|
979,500
|
|
|
6/5/2024
|
-0.01 / -0.10%
|
9.69
|
9.80
|
9.57
|
9.67
|
9.68
|
9.67
|
1,107,000
|
|
|
6/4/2024
|
-0.09 / -0.92%
|
9.90
|
9.90
|
9.66
|
9.68
|
9.72
|
9.68
|
641,200
|
|
|
6/3/2024
|
+0.21 / +2.20%
|
9.75
|
9.97
|
9.56
|
9.77
|
9.75
|
9.77
|
999,500
|
|
|
5/31/2024
|
-0.17 / -1.75%
|
9.72
|
9.75
|
9.54
|
9.56
|
9.62
|
9.56
|
1,541,100
|
|
|
5/30/2024
|
-0.02 / -0.21%
|
9.75
|
9.85
|
9.47
|
9.73
|
9.68
|
9.73
|
1,110,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|