|
|
Closing price on 5/30/2025
|
|
| Open |
6.97 |
| High |
6.97 |
| Low |
6.87 |
| Volume |
122,700 |
| Split-adjusted Price |
6.90 |
There is no data on 5/31/2025. Display data on 5/30/2025 instead.
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.07 / -1.00%
|
6.97
|
6.97
|
6.87
|
6.90
|
6.91
|
6.90
|
122,700
|
|
|
5/29/2025
|
+0.05 / +0.72%
|
6.92
|
7.03
|
6.88
|
6.97
|
6.93
|
6.97
|
185,800
|
|
|
5/28/2025
|
-0.11 / -1.56%
|
7.17
|
7.17
|
6.91
|
6.92
|
7.00
|
6.92
|
164,900
|
|
|
5/27/2025
|
-0.06 / -0.85%
|
7.11
|
7.24
|
7.01
|
7.03
|
7.11
|
7.03
|
226,900
|
|
|
5/26/2025
|
+0.41 / +6.14%
|
6.68
|
7.10
|
6.64
|
7.09
|
6.96
|
7.09
|
397,400
|
|
|
5/23/2025
|
-0.03 / -0.45%
|
6.71
|
6.75
|
6.66
|
6.68
|
6.69
|
6.68
|
90,500
|
|
|
5/22/2025
|
-0.07 / -1.03%
|
6.80
|
6.80
|
6.70
|
6.71
|
6.74
|
6.71
|
135,100
|
|
|
5/21/2025
|
-0.11 / -1.60%
|
6.89
|
6.89
|
6.75
|
6.78
|
6.81
|
6.78
|
140,600
|
|
|
5/20/2025
|
+0.03 / +0.44%
|
6.83
|
6.93
|
6.83
|
6.89
|
6.88
|
6.89
|
114,400
|
|
|
5/19/2025
|
-0.04 / -0.58%
|
6.90
|
6.91
|
6.86
|
6.86
|
6.88
|
6.86
|
85,300
|
|
|
5/16/2025
|
0.00 / 0.00%
|
6.89
|
6.93
|
6.85
|
6.90
|
6.88
|
6.90
|
111,400
|
|
|
5/15/2025
|
-0.05 / -0.72%
|
6.92
|
6.95
|
6.89
|
6.90
|
6.91
|
6.90
|
141,400
|
|
|
5/14/2025
|
+0.01 / +0.14%
|
6.92
|
6.99
|
6.92
|
6.95
|
6.96
|
6.95
|
129,500
|
|
|
5/13/2025
|
+0.05 / +0.73%
|
6.91
|
6.98
|
6.91
|
6.94
|
6.95
|
6.94
|
113,400
|
|
|
5/12/2025
|
+0.05 / +0.73%
|
6.86
|
6.99
|
6.86
|
6.89
|
6.90
|
6.89
|
73,400
|
|
|
5/9/2025
|
-0.03 / -0.44%
|
6.87
|
6.91
|
6.84
|
6.84
|
6.86
|
6.84
|
86,200
|
|
|
5/8/2025
|
-0.06 / -0.87%
|
6.97
|
6.98
|
6.60
|
6.87
|
6.82
|
6.87
|
350,900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.96
|
6.98
|
6.92
|
6.93
|
6.93
|
6.93
|
73,000
|
|
|
5/6/2025
|
+0.02 / +0.29%
|
6.91
|
6.99
|
6.91
|
6.93
|
6.94
|
6.93
|
57,000
|
|
|
5/5/2025
|
-0.02 / -0.29%
|
7.25
|
7.25
|
6.90
|
6.91
|
6.93
|
6.91
|
108,400
|
|
|
4/29/2025
|
-0.06 / -0.86%
|
6.99
|
7.00
|
6.91
|
6.93
|
6.95
|
6.93
|
52,700
|
|
|
4/28/2025
|
+0.09 / +1.30%
|
7.04
|
7.04
|
6.91
|
6.99
|
6.98
|
6.99
|
58,500
|
|
|
4/25/2025
|
-0.13 / -1.85%
|
7.03
|
7.03
|
6.90
|
6.90
|
6.99
|
6.90
|
125,000
|
|
|
4/24/2025
|
+0.20 / +2.93%
|
6.92
|
7.04
|
6.86
|
7.03
|
6.98
|
7.03
|
135,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
6.83
|
6.93
|
6.80
|
6.83
|
6.84
|
6.83
|
45,300
|
|
|
4/22/2025
|
-0.10 / -1.44%
|
6.82
|
6.98
|
6.60
|
6.83
|
6.68
|
6.83
|
166,300
|
|
|
4/21/2025
|
-0.07 / -1.00%
|
6.90
|
7.00
|
6.53
|
6.93
|
6.70
|
6.93
|
96,900
|
|
|
4/18/2025
|
-0.05 / -0.71%
|
7.05
|
7.09
|
6.92
|
7.00
|
7.01
|
7.00
|
120,300
|
|
|
4/17/2025
|
-0.03 / -0.42%
|
7.10
|
7.10
|
6.90
|
7.05
|
6.99
|
7.05
|
95,600
|
|
|
4/16/2025
|
+0.20 / +2.91%
|
6.90
|
7.23
|
6.90
|
7.08
|
7.12
|
7.08
|
162,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|