|
Closing price on 9/13/2024
|
|
| Open |
8.10 |
| High |
8.28 |
| Low |
8.05 |
| Volume |
178,800 |
| Split-adjusted Price |
8.13 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2024
|
-0.03 / -0.37%
|
8.10
|
8.28
|
8.05
|
8.13
|
8.12
|
8.13
|
178,800
|
|
|
9/12/2024
|
+0.08 / +0.99%
|
8.18
|
8.20
|
8.09
|
8.16
|
8.16
|
8.16
|
208,700
|
|
|
9/11/2024
|
-0.01 / -0.12%
|
8.05
|
8.09
|
7.95
|
8.08
|
8.01
|
8.08
|
387,700
|
|
|
9/10/2024
|
-0.12 / -1.46%
|
8.01
|
8.29
|
8.00
|
8.09
|
8.09
|
8.09
|
361,500
|
|
|
9/9/2024
|
+0.16 / +1.99%
|
8.05
|
8.30
|
8.02
|
8.21
|
8.15
|
8.21
|
415,800
|
|
|
9/6/2024
|
-0.46 / -5.41%
|
8.10
|
8.40
|
7.92
|
8.05
|
8.05
|
8.05
|
1,292,300
|
|
|
9/5/2024
|
-0.17 / -1.96%
|
8.65
|
8.79
|
8.48
|
8.51
|
8.59
|
8.51
|
530,500
|
|
|
9/4/2024
|
-0.14 / -1.59%
|
8.70
|
8.71
|
8.55
|
8.68
|
8.62
|
8.68
|
522,600
|
|
|
8/30/2024
|
0.00 / 0.00%
|
8.86
|
8.90
|
8.80
|
8.82
|
8.84
|
8.82
|
253,900
|
|
|
8/29/2024
|
-0.12 / -1.34%
|
8.93
|
9.01
|
8.78
|
8.82
|
8.89
|
8.82
|
368,300
|
|
|
8/28/2024
|
-0.08 / -0.89%
|
9.09
|
9.09
|
8.90
|
8.94
|
8.97
|
8.94
|
275,200
|
|
|
8/27/2024
|
-0.04 / -0.44%
|
9.06
|
9.12
|
9.01
|
9.02
|
9.05
|
9.02
|
372,600
|
|
|
8/26/2024
|
-0.07 / -0.77%
|
9.25
|
9.25
|
9.05
|
9.06
|
9.10
|
9.06
|
342,500
|
|
|
8/23/2024
|
+0.12 / +1.33%
|
9.02
|
9.28
|
9.01
|
9.13
|
9.13
|
9.13
|
442,000
|
|
|
8/22/2024
|
-0.08 / -0.88%
|
9.11
|
9.14
|
9.01
|
9.01
|
9.04
|
9.01
|
246,900
|
|
|
8/21/2024
|
-0.06 / -0.66%
|
9.15
|
9.22
|
9.04
|
9.09
|
9.11
|
9.09
|
421,600
|
|
|
8/20/2024
|
+0.08 / +0.88%
|
9.04
|
9.18
|
8.90
|
9.15
|
9.04
|
9.15
|
439,800
|
|
|
8/19/2024
|
+0.17 / +1.91%
|
9.00
|
9.17
|
9.00
|
9.07
|
9.07
|
9.07
|
1,033,100
|
|
|
8/16/2024
|
+0.32 / +3.73%
|
8.70
|
8.97
|
8.59
|
8.90
|
8.83
|
8.90
|
488,500
|
|
|
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
|
|
|