|
|
Closing price on 5/9/2025
|
|
| Open |
6.87 |
| High |
6.91 |
| Low |
6.85 |
| Volume |
56,500 |
| Split-adjusted Price |
6.85 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.02 / -0.29%
|
6.87
|
6.91
|
6.85
|
6.85
|
6.87
|
6.85
|
56,500
|
|
|
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
|
|
|
4/15/2025
|
+0.06 / +0.88%
|
6.45
|
7.18
|
6.45
|
6.88
|
6.94
|
6.88
|
454,000
|
|
|
4/14/2025
|
+0.24 / +3.65%
|
6.55
|
6.90
|
6.55
|
6.82
|
6.79
|
6.82
|
339,800
|
|
|
4/11/2025
|
+0.09 / +1.39%
|
6.83
|
6.83
|
6.20
|
6.58
|
6.53
|
6.58
|
445,900
|
|
|
4/10/2025
|
+0.42 / +6.92%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
61,600
|
|
|
4/9/2025
|
-0.41 / -6.33%
|
6.03
|
6.30
|
6.03
|
6.07
|
6.08
|
6.07
|
918,300
|
|
|
4/8/2025
|
-0.48 / -6.90%
|
6.50
|
6.51
|
6.48
|
6.48
|
6.48
|
6.48
|
697,300
|
|
|
4/4/2025
|
-0.52 / -6.95%
|
6.96
|
7.19
|
6.96
|
6.96
|
6.96
|
6.96
|
933,200
|
|
|
4/3/2025
|
-0.56 / -6.97%
|
7.48
|
7.57
|
7.48
|
7.48
|
7.48
|
7.48
|
835,100
|
|
|
4/2/2025
|
+0.06 / +0.75%
|
8.00
|
8.07
|
7.98
|
8.04
|
8.03
|
8.04
|
134,500
|
|
|
4/1/2025
|
+0.04 / +0.50%
|
8.00
|
8.05
|
7.97
|
7.98
|
8.01
|
7.98
|
159,600
|
|
|
3/31/2025
|
-0.13 / -1.61%
|
8.05
|
8.09
|
7.94
|
7.94
|
8.04
|
7.94
|
188,100
|
|
|
3/28/2025
|
-0.03 / -0.37%
|
8.10
|
8.11
|
8.03
|
8.07
|
8.05
|
8.07
|
107,600
|
|
|
3/27/2025
|
+0.05 / +0.62%
|
8.01
|
8.12
|
8.01
|
8.10
|
8.08
|
8.10
|
212,200
|
|
|
3/26/2025
|
+0.01 / +0.12%
|
8.04
|
8.10
|
8.03
|
8.05
|
8.05
|
8.05
|
78,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.05
|
8.14
|
8.03
|
8.04
|
8.06
|
8.04
|
114,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|