|
Closing price on 1/12/2018
|
|
| Open |
4.65 |
| High |
4.88 |
| Low |
4.65 |
| Volume |
8,150 |
| Split-adjusted Price |
2.89 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.13 / -2.61%
|
4.65
|
4.88
|
4.65
|
4.86
|
4.66
|
2.89
|
8,150
|
|
|
1/11/2018
|
+0.09 / +1.84%
|
4.90
|
4.99
|
4.56
|
4.99
|
4.86
|
2.97
|
260
|
|
|
1/10/2018
|
+0.29 / +6.29%
|
4.61
|
4.90
|
4.60
|
4.90
|
4.65
|
2.92
|
28,600
|
|
|
1/9/2018
|
+0.14 / +3.13%
|
4.21
|
4.65
|
4.21
|
4.61
|
4.58
|
2.75
|
33,660
|
|
|
1/8/2018
|
-0.25 / -5.30%
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
2.66
|
2,370
|
|
|
1/5/2018
|
+0.22 / +4.89%
|
4.30
|
4.75
|
4.30
|
4.72
|
4.33
|
2.81
|
6,010
|
|
|
1/4/2018
|
+0.09 / +2.04%
|
4.20
|
4.71
|
4.20
|
4.50
|
4.47
|
2.68
|
11,400
|
|
|
1/3/2018
|
-0.02 / -0.45%
|
4.43
|
4.43
|
4.21
|
4.41
|
4.34
|
2.63
|
4,380
|
|
|
1/2/2018
|
+0.01 / +0.23%
|
4.23
|
4.43
|
4.23
|
4.43
|
4.33
|
2.64
|
170
|
|
|
12/29/2017
|
+0.12 / +2.79%
|
4.46
|
4.46
|
4.20
|
4.42
|
4.26
|
2.63
|
6,110
|
|
|
12/28/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.33
|
2.56
|
15,500
|
|
|
12/27/2017
|
-0.20 / -4.44%
|
4.20
|
4.55
|
4.20
|
4.30
|
4.23
|
2.56
|
9,220
|
|
|
12/26/2017
|
+0.04 / +0.90%
|
4.22
|
4.50
|
4.22
|
4.50
|
4.36
|
2.68
|
2,190
|
|
|
12/25/2017
|
-0.04 / -0.89%
|
4.32
|
4.46
|
4.30
|
4.46
|
4.37
|
2.66
|
8,010
|
|
|
12/22/2017
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.45
|
2.68
|
1,520
|
|
|
12/21/2017
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.60
|
4.60
|
4.63
|
2.74
|
2,010
|
|
|
12/20/2017
|
+0.04 / +0.88%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
1,010
|
|
|
12/19/2017
|
+0.01 / +0.22%
|
4.25
|
4.56
|
4.25
|
4.56
|
4.29
|
2.72
|
17,260
|
|
|
12/18/2017
|
+0.12 / +2.71%
|
4.45
|
4.55
|
4.35
|
4.55
|
4.40
|
2.71
|
21,360
|
|
|
12/15/2017
|
-0.07 / -1.56%
|
4.50
|
4.50
|
4.43
|
4.43
|
4.47
|
2.64
|
7,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.45
|
4.50
|
4.49
|
2.68
|
4,550
|
|
|
12/13/2017
|
-0.18 / -3.85%
|
4.40
|
4.50
|
4.36
|
4.50
|
4.44
|
2.68
|
3,010
|
|
|
12/12/2017
|
-0.07 / -1.47%
|
4.50
|
4.68
|
4.44
|
4.68
|
4.47
|
2.79
|
21,940
|
|
|
12/11/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
2.83
|
0
|
|
|
12/8/2017
|
-0.05 / -1.04%
|
4.60
|
4.80
|
4.50
|
4.75
|
4.61
|
2.83
|
5,640
|
|
|
12/7/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.72
|
2.86
|
20,320
|
|
|
12/6/2017
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.88
|
2.86
|
4,710
|
|
|
12/5/2017
|
0.00 / 0.00%
|
4.75
|
5.00
|
4.75
|
5.00
|
4.88
|
2.98
|
32,260
|
|
|
12/4/2017
|
+0.28 / +5.93%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.78
|
2.98
|
3,560
|
|
|
12/1/2017
|
+0.07 / +1.51%
|
4.70
|
4.72
|
4.60
|
4.72
|
4.65
|
2.81
|
23,640
|
|
|