|
Closing price on 2/13/2026
|
|
| Open |
6.44 |
| High |
6.59 |
| Low |
6.44 |
| Volume |
61,000 |
| Split-adjusted Price |
6.50 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.08 / -1.22%
|
6.44
|
6.59
|
6.44
|
6.50
|
6.48
|
6.50
|
61,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.58
|
6.51
|
6.58
|
11,500
|
|
|
2/11/2026
|
+0.08 / +1.23%
|
6.57
|
6.74
|
6.57
|
6.58
|
6.64
|
6.58
|
66,400
|
|
|
2/10/2026
|
+0.09 / +1.40%
|
6.41
|
6.65
|
6.41
|
6.50
|
6.54
|
6.50
|
74,900
|
|
|
2/9/2026
|
-0.03 / -0.47%
|
6.60
|
6.60
|
6.40
|
6.41
|
6.44
|
6.41
|
89,300
|
|
|
2/6/2026
|
-0.21 / -3.16%
|
6.62
|
6.63
|
6.44
|
6.44
|
6.52
|
6.44
|
138,200
|
|
|
2/5/2026
|
-0.09 / -1.34%
|
6.74
|
6.74
|
6.62
|
6.65
|
6.67
|
6.65
|
121,900
|
|
|
2/4/2026
|
-0.03 / -0.44%
|
6.82
|
6.83
|
6.70
|
6.74
|
6.74
|
6.74
|
126,200
|
|
|
2/3/2026
|
-0.12 / -1.74%
|
6.89
|
6.98
|
6.70
|
6.77
|
6.80
|
6.77
|
212,100
|
|
|
2/2/2026
|
+0.15 / +2.23%
|
7.08
|
7.08
|
6.74
|
6.89
|
6.89
|
6.89
|
598,900
|
|
|
1/30/2026
|
+0.44 / +6.98%
|
6.47
|
6.74
|
6.47
|
6.74
|
6.67
|
6.74
|
360,400
|
|
|
1/29/2026
|
+0.11 / +1.78%
|
6.19
|
6.30
|
6.18
|
6.30
|
6.25
|
6.30
|
191,900
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.19
|
6.20
|
6.17
|
6.19
|
6.19
|
6.19
|
70,500
|
|
|
1/27/2026
|
+0.04 / +0.65%
|
6.17
|
6.20
|
6.16
|
6.19
|
6.18
|
6.19
|
57,400
|
|
|
1/26/2026
|
-0.08 / -1.28%
|
6.23
|
6.25
|
6.11
|
6.15
|
6.18
|
6.15
|
76,200
|
|
|
1/23/2026
|
-0.01 / -0.16%
|
6.22
|
6.26
|
6.20
|
6.23
|
6.23
|
6.23
|
106,300
|
|
|
1/22/2026
|
+0.02 / +0.32%
|
6.25
|
6.25
|
6.20
|
6.24
|
6.22
|
6.24
|
69,500
|
|
|
1/21/2026
|
-0.04 / -0.64%
|
6.26
|
6.26
|
6.17
|
6.22
|
6.20
|
6.22
|
115,200
|
|
|
1/20/2026
|
+0.02 / +0.32%
|
6.22
|
6.30
|
6.22
|
6.26
|
6.28
|
6.26
|
141,800
|
|
|
1/19/2026
|
+0.02 / +0.32%
|
6.19
|
6.28
|
6.19
|
6.24
|
6.24
|
6.24
|
77,500
|
|
|
1/16/2026
|
+0.01 / +0.16%
|
6.22
|
6.26
|
6.18
|
6.22
|
6.22
|
6.22
|
94,400
|
|
|
1/15/2026
|
-0.01 / -0.16%
|
6.21
|
6.28
|
6.18
|
6.21
|
6.20
|
6.21
|
104,500
|
|
|
1/14/2026
|
-0.04 / -0.64%
|
6.21
|
6.27
|
6.18
|
6.22
|
6.23
|
6.22
|
82,400
|
|
|
1/13/2026
|
+0.05 / +0.81%
|
6.21
|
6.29
|
6.20
|
6.26
|
6.24
|
6.26
|
116,100
|
|
|
1/12/2026
|
+0.01 / +0.16%
|
6.20
|
6.23
|
6.16
|
6.21
|
6.18
|
6.21
|
95,200
|
|
|
1/9/2026
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.08
|
6.20
|
6.20
|
6.20
|
68,400
|
|
|
1/8/2026
|
-0.01 / -0.16%
|
6.26
|
6.27
|
6.22
|
6.25
|
6.24
|
6.25
|
85,300
|
|
|
1/7/2026
|
+0.02 / +0.32%
|
6.24
|
6.26
|
6.23
|
6.26
|
6.25
|
6.26
|
92,200
|
|
|
1/6/2026
|
-0.01 / -0.16%
|
6.25
|
6.26
|
6.20
|
6.24
|
6.24
|
6.24
|
75,800
|
|
|
1/5/2026
|
-0.02 / -0.32%
|
6.25
|
6.28
|
6.25
|
6.25
|
6.27
|
6.25
|
67,400
|
|
|