|
|
Closing price on 11/8/2023
|
|
| Open |
8.15 |
| High |
8.63 |
| Low |
8.15 |
| Volume |
665,500 |
| Split-adjusted Price |
8.53 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.31 / +3.77%
|
8.15
|
8.63
|
8.15
|
8.53
|
8.38
|
8.53
|
665,500
|
|
|
11/7/2023
|
0.00 / 0.00%
|
8.20
|
8.31
|
8.18
|
8.22
|
8.25
|
8.22
|
496,500
|
|
|
11/6/2023
|
-0.04 / -0.48%
|
8.30
|
8.33
|
8.14
|
8.22
|
8.20
|
8.22
|
428,500
|
|
|
11/3/2023
|
+0.05 / +0.61%
|
8.26
|
8.40
|
8.22
|
8.26
|
8.29
|
8.26
|
662,100
|
|
|
11/2/2023
|
+0.53 / +6.90%
|
7.74
|
8.21
|
7.74
|
8.21
|
8.01
|
8.21
|
1,094,300
|
|
|
11/1/2023
|
+0.06 / +0.79%
|
7.68
|
7.68
|
7.47
|
7.68
|
7.58
|
7.68
|
631,100
|
|
|
10/31/2023
|
-0.13 / -1.68%
|
7.85
|
7.86
|
7.62
|
7.62
|
7.72
|
7.62
|
625,500
|
|
|
10/30/2023
|
-0.25 / -3.13%
|
7.99
|
7.99
|
7.75
|
7.75
|
7.83
|
7.75
|
546,300
|
|
|
10/27/2023
|
+0.13 / +1.65%
|
7.90
|
8.00
|
7.40
|
8.00
|
7.79
|
8.00
|
898,400
|
|
|
10/26/2023
|
-0.59 / -6.97%
|
8.32
|
8.36
|
7.87
|
7.87
|
7.96
|
7.87
|
1,840,500
|
|
|
10/25/2023
|
-0.01 / -0.12%
|
8.50
|
8.68
|
8.46
|
8.46
|
8.56
|
8.46
|
653,100
|
|
|
10/24/2023
|
+0.02 / +0.24%
|
8.50
|
8.58
|
8.41
|
8.47
|
8.46
|
8.47
|
636,300
|
|
|
10/23/2023
|
+0.15 / +1.81%
|
8.30
|
8.56
|
8.30
|
8.45
|
8.44
|
8.45
|
819,500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
8.12
|
8.32
|
8.08
|
8.30
|
8.20
|
8.30
|
2,042,700
|
|
|
10/19/2023
|
-0.59 / -6.64%
|
9.30
|
9.30
|
8.30
|
8.30
|
8.64
|
8.30
|
1,314,900
|
|
|
10/18/2023
|
-0.66 / -6.91%
|
9.58
|
9.80
|
8.89
|
8.89
|
9.20
|
8.89
|
1,940,600
|
|
|
10/17/2023
|
-0.60 / -5.91%
|
10.30
|
10.30
|
9.55
|
9.55
|
9.94
|
9.55
|
2,671,000
|
|
|
10/16/2023
|
-0.25 / -2.40%
|
10.35
|
10.45
|
10.10
|
10.15
|
10.21
|
10.15
|
1,112,800
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.15
|
10.40
|
10.30
|
10.40
|
907,700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.30
|
10.40
|
10.41
|
10.40
|
1,372,500
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.20
|
10.40
|
10.34
|
10.40
|
1,084,100
|
|
|
10/10/2023
|
+0.15 / +1.46%
|
10.40
|
10.70
|
10.25
|
10.40
|
10.44
|
10.40
|
1,381,500
|
|
|
10/9/2023
|
+0.05 / +0.49%
|
10.20
|
10.40
|
9.93
|
10.25
|
10.22
|
10.25
|
596,800
|
|
|
10/6/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.92
|
10.20
|
10.06
|
10.20
|
1,040,000
|
|
|
10/5/2023
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.37
|
10.20
|
707,700
|
|
|
10/4/2023
|
+0.15 / +1.46%
|
10.10
|
10.40
|
10.05
|
10.40
|
10.28
|
10.40
|
806,500
|
|
|
10/3/2023
|
-0.50 / -4.65%
|
10.50
|
10.90
|
10.15
|
10.25
|
10.45
|
10.25
|
1,339,200
|
|
|
10/2/2023
|
+0.60 / +5.91%
|
10.40
|
10.85
|
10.30
|
10.75
|
10.65
|
10.75
|
1,400,000
|
|
|
9/29/2023
|
+0.05 / +0.50%
|
10.20
|
10.35
|
10.10
|
10.15
|
10.22
|
10.15
|
631,400
|
|
|
9/28/2023
|
-0.15 / -1.46%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.16
|
10.10
|
750,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|