|
Closing price on 7/18/2025
|
|
| Open |
7.14 |
| High |
7.18 |
| Low |
7.04 |
| Volume |
469,000 |
| Split-adjusted Price |
7.04 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.06 / -0.85%
|
7.14
|
7.18
|
7.04
|
7.04
|
7.08
|
7.04
|
469,000
|
|
|
7/17/2025
|
+0.05 / +0.71%
|
7.07
|
7.19
|
7.07
|
7.10
|
7.11
|
7.10
|
567,300
|
|
|
7/16/2025
|
+0.06 / +0.86%
|
7.01
|
7.18
|
7.01
|
7.05
|
7.11
|
7.05
|
256,100
|
|
|
7/15/2025
|
-0.20 / -2.78%
|
7.20
|
7.39
|
6.99
|
6.99
|
7.17
|
6.99
|
892,700
|
|
|
7/14/2025
|
+0.06 / +0.84%
|
7.13
|
7.19
|
7.01
|
7.19
|
7.11
|
7.19
|
329,100
|
|
|
7/11/2025
|
-0.04 / -0.56%
|
7.20
|
7.20
|
7.12
|
7.13
|
7.15
|
7.13
|
255,100
|
|
|
7/10/2025
|
-0.09 / -1.24%
|
7.25
|
7.30
|
7.15
|
7.17
|
7.23
|
7.17
|
310,000
|
|
|
7/9/2025
|
+0.15 / +2.11%
|
7.12
|
7.26
|
7.11
|
7.26
|
7.17
|
7.26
|
599,400
|
|
|
7/8/2025
|
+0.03 / +0.42%
|
7.10
|
7.13
|
7.00
|
7.11
|
7.09
|
7.11
|
248,200
|
|
|
7/7/2025
|
+0.07 / +1.00%
|
7.10
|
7.17
|
7.07
|
7.08
|
7.11
|
7.08
|
404,500
|
|
|
7/4/2025
|
+0.07 / +1.01%
|
7.21
|
7.21
|
6.98
|
7.01
|
7.03
|
7.01
|
247,000
|
|
|
7/3/2025
|
-0.41 / -5.58%
|
7.35
|
7.35
|
6.92
|
6.94
|
7.04
|
6.94
|
918,400
|
|
|
7/2/2025
|
+0.17 / +2.37%
|
7.22
|
7.58
|
7.18
|
7.35
|
7.41
|
7.35
|
714,600
|
|
|
7/1/2025
|
+0.33 / +4.82%
|
7.00
|
7.20
|
7.00
|
7.18
|
7.11
|
7.18
|
930,800
|
|
|
6/30/2025
|
+0.12 / +1.78%
|
6.73
|
7.03
|
6.71
|
6.85
|
6.93
|
6.85
|
350,800
|
|
|
6/27/2025
|
+0.06 / +0.90%
|
6.67
|
6.87
|
6.67
|
6.73
|
6.78
|
6.73
|
317,400
|
|
|
6/26/2025
|
+0.03 / +0.45%
|
6.64
|
6.75
|
6.60
|
6.67
|
6.65
|
6.67
|
193,200
|
|
|
6/25/2025
|
-0.04 / -0.60%
|
6.68
|
6.70
|
6.64
|
6.64
|
6.67
|
6.64
|
121,100
|
|
|
6/24/2025
|
-0.02 / -0.30%
|
6.70
|
6.79
|
6.67
|
6.68
|
6.73
|
6.68
|
208,000
|
|
|
6/23/2025
|
-0.14 / -2.05%
|
6.80
|
6.84
|
6.63
|
6.70
|
6.78
|
6.70
|
210,100
|
|
|
6/20/2025
|
+0.31 / +4.75%
|
6.53
|
6.87
|
6.53
|
6.84
|
6.71
|
6.84
|
597,300
|
|
|
6/19/2025
|
-0.02 / -0.31%
|
6.62
|
6.62
|
6.49
|
6.53
|
6.52
|
6.53
|
189,600
|
|
|
6/18/2025
|
+0.01 / +0.15%
|
6.55
|
6.62
|
6.50
|
6.55
|
6.53
|
6.55
|
338,200
|
|
|
6/17/2025
|
-0.02 / -0.30%
|
6.56
|
6.63
|
6.53
|
6.54
|
6.58
|
6.54
|
163,900
|
|
|
6/16/2025
|
+0.06 / +0.92%
|
6.51
|
6.64
|
6.51
|
6.56
|
6.57
|
6.56
|
200,600
|
|
|
6/13/2025
|
-0.18 / -2.69%
|
6.68
|
6.68
|
6.23
|
6.50
|
6.34
|
6.50
|
570,500
|
|
|
6/12/2025
|
-0.07 / -1.04%
|
6.77
|
6.77
|
6.39
|
6.68
|
6.51
|
6.68
|
1,106,300
|
|
|
6/11/2025
|
+0.01 / +0.15%
|
6.77
|
6.77
|
6.70
|
6.75
|
6.73
|
6.75
|
59,700
|
|
|
6/10/2025
|
+0.06 / +0.90%
|
6.68
|
6.77
|
6.68
|
6.74
|
6.74
|
6.74
|
52,100
|
|
|
6/9/2025
|
-0.19 / -2.77%
|
6.80
|
6.86
|
6.68
|
6.68
|
6.74
|
6.68
|
300,900
|
|
|