|
|
Closing price on 8/15/2024
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
975,500 |
| Split-adjusted Price |
8.58 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-0.08 / -0.92%
|
8.70
|
8.70
|
8.50
|
8.58
|
8.60
|
8.58
|
975,500
|
|
|
8/14/2024
|
-0.11 / -1.25%
|
8.80
|
8.80
|
8.65
|
8.66
|
8.71
|
8.66
|
243,600
|
|
|
8/13/2024
|
-0.01 / -0.11%
|
8.78
|
8.95
|
8.71
|
8.77
|
8.81
|
8.77
|
376,200
|
|
|
8/12/2024
|
+0.24 / +2.81%
|
8.69
|
8.92
|
8.51
|
8.78
|
8.73
|
8.78
|
340,900
|
|
|
8/9/2024
|
+0.14 / +1.67%
|
8.42
|
8.54
|
8.40
|
8.54
|
8.48
|
8.54
|
481,200
|
|
|
8/8/2024
|
-0.10 / -1.18%
|
8.50
|
8.56
|
8.34
|
8.40
|
8.45
|
8.40
|
365,700
|
|
|
8/7/2024
|
+0.11 / +1.31%
|
8.49
|
8.55
|
8.34
|
8.50
|
8.45
|
8.50
|
293,200
|
|
|
8/6/2024
|
+0.12 / +1.45%
|
8.27
|
8.40
|
8.10
|
8.39
|
8.23
|
8.39
|
741,300
|
|
|
8/5/2024
|
-0.62 / -6.97%
|
8.89
|
8.89
|
8.27
|
8.27
|
8.43
|
8.27
|
1,042,300
|
|
|
8/2/2024
|
+0.09 / +1.02%
|
8.80
|
9.10
|
8.66
|
8.89
|
8.81
|
8.89
|
445,000
|
|
|
8/1/2024
|
-0.59 / -6.28%
|
9.39
|
9.40
|
8.80
|
8.80
|
8.94
|
8.80
|
1,217,200
|
|
|
7/31/2024
|
-0.19 / -1.98%
|
9.58
|
9.61
|
9.21
|
9.39
|
9.36
|
9.39
|
678,800
|
|
|
7/30/2024
|
-0.72 / -6.99%
|
9.86
|
9.88
|
9.58
|
9.58
|
9.63
|
9.58
|
4,193,900
|
|
|
7/29/2024
|
-0.10 / -0.96%
|
10.45
|
10.55
|
10.20
|
10.30
|
10.34
|
10.30
|
598,800
|
|
|
7/26/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.10
|
10.40
|
10.39
|
10.40
|
365,100
|
|
|
7/25/2024
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.35
|
10.26
|
10.35
|
460,900
|
|
|
7/24/2024
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.50
|
10.25
|
9.86
|
10.25
|
1,000,500
|
|
|
7/23/2024
|
-0.65 / -6.34%
|
10.25
|
10.45
|
9.60
|
9.60
|
10.03
|
9.60
|
1,223,200
|
|
|
7/22/2024
|
-0.75 / -6.82%
|
10.95
|
11.00
|
10.25
|
10.25
|
10.39
|
10.25
|
1,697,000
|
|
|
7/19/2024
|
-0.05 / -0.45%
|
11.10
|
11.30
|
10.85
|
11.00
|
11.05
|
11.00
|
1,068,100
|
|
|
7/18/2024
|
+0.40 / +3.76%
|
10.65
|
11.05
|
10.55
|
11.05
|
10.80
|
11.05
|
1,000,200
|
|
|
7/17/2024
|
-0.75 / -6.58%
|
11.40
|
11.45
|
10.65
|
10.65
|
10.91
|
10.65
|
2,231,800
|
|
|
7/16/2024
|
-0.20 / -1.72%
|
11.65
|
11.65
|
11.15
|
11.40
|
11.44
|
11.40
|
1,123,200
|
|
|
7/15/2024
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.55
|
11.60
|
787,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.55
|
11.85
|
11.35
|
11.50
|
11.58
|
11.50
|
1,630,100
|
|
|
7/11/2024
|
+0.35 / +3.14%
|
11.20
|
11.65
|
11.00
|
11.50
|
11.24
|
11.50
|
1,648,000
|
|
|
7/10/2024
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.13
|
11.15
|
1,793,200
|
|
|
7/9/2024
|
+0.20 / +1.82%
|
11.00
|
11.45
|
10.90
|
11.20
|
11.19
|
11.20
|
1,449,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|