|
|
Closing price on 8/16/2023
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
1,311,700 |
| Split-adjusted Price |
11.30 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.43
|
11.30
|
1,311,700
|
|
|
8/15/2023
|
+0.25 / +2.22%
|
11.30
|
11.70
|
11.25
|
11.50
|
11.41
|
11.50
|
1,685,600
|
|
|
8/14/2023
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.10
|
11.25
|
11.21
|
11.25
|
1,062,300
|
|
|
8/11/2023
|
+0.10 / +0.90%
|
11.25
|
11.25
|
10.75
|
11.20
|
11.01
|
11.20
|
1,341,600
|
|
|
8/10/2023
|
-0.45 / -3.90%
|
11.50
|
11.65
|
11.05
|
11.10
|
11.33
|
11.10
|
1,538,600
|
|
|
8/9/2023
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.35
|
11.55
|
11.54
|
11.55
|
1,873,500
|
|
|
8/8/2023
|
+0.15 / +1.32%
|
11.50
|
11.65
|
11.35
|
11.50
|
11.48
|
11.50
|
1,738,000
|
|
|
8/7/2023
|
+0.70 / +6.57%
|
10.75
|
11.35
|
10.60
|
11.35
|
10.99
|
11.35
|
2,625,500
|
|
|
8/4/2023
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.59
|
10.65
|
1,029,100
|
|
|
8/3/2023
|
-0.25 / -2.31%
|
10.80
|
10.85
|
10.55
|
10.55
|
10.70
|
10.55
|
753,500
|
|
|
8/2/2023
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.59
|
10.80
|
895,600
|
|
|
8/1/2023
|
-0.40 / -3.67%
|
10.95
|
11.00
|
10.50
|
10.50
|
10.80
|
10.50
|
1,407,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.81
|
10.90
|
1,091,800
|
|
|
7/28/2023
|
-0.05 / -0.46%
|
10.85
|
11.20
|
10.85
|
10.90
|
10.99
|
10.90
|
1,038,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.95
|
10.85
|
10.95
|
1,864,700
|
|
|
7/26/2023
|
-0.20 / -1.79%
|
11.25
|
11.25
|
10.90
|
10.95
|
10.99
|
10.95
|
738,700
|
|
|
7/25/2023
|
+0.05 / +0.45%
|
11.15
|
11.20
|
10.80
|
11.15
|
11.01
|
11.15
|
2,009,800
|
|
|
7/24/2023
|
+0.40 / +3.74%
|
10.70
|
11.20
|
10.70
|
11.10
|
10.98
|
11.10
|
1,535,600
|
|
|
7/21/2023
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.60
|
10.70
|
10.66
|
10.70
|
992,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|