|
Closing price on 1/3/2014
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
124,790 |
| Split-adjusted Price |
3.33 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
3.33
|
124,790
|
|
|
1/2/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.39
|
125,430
|
|
|
12/31/2013
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
3.39
|
53,830
|
|
|
12/30/2013
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
3.28
|
139,240
|
|
|
12/27/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.51
|
82,710
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
3.57
|
119,160
|
|
|
12/25/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
3.57
|
145,200
|
|
|
12/24/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.63
|
122,530
|
|
|
12/23/2013
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
3.57
|
226,980
|
|
|
12/20/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.51
|
184,320
|
|
|
12/19/2013
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
3.57
|
125,570
|
|
|
12/18/2013
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
3.51
|
84,300
|
|
|
12/17/2013
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.10
|
3.63
|
195,810
|
|
|
12/16/2013
|
+0.10 / +1.72%
|
5.70
|
6.00
|
5.60
|
5.90
|
5.90
|
3.51
|
87,220
|
|
|
12/13/2013
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
3.45
|
122,990
|
|
|
12/12/2013
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
3.51
|
143,440
|
|
|
12/11/2013
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
3.51
|
380,540
|
|
|
12/10/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
3.75
|
65,490
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.30
|
3.75
|
192,000
|
|
|
12/6/2013
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
3.75
|
225,070
|
|
|
12/5/2013
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
3.69
|
265,800
|
|
|
12/4/2013
|
-0.30 / -4.69%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.10
|
3.63
|
227,740
|
|
|
12/3/2013
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
3.81
|
302,500
|
|
|
12/2/2013
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
3.57
|
149,930
|
|
|
11/29/2013
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.63
|
256,590
|
|
|
11/28/2013
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.40
|
3.81
|
633,600
|
|
|
11/27/2013
|
-0.10 / -1.47%
|
7.00
|
7.10
|
6.50
|
6.70
|
6.70
|
3.99
|
462,220
|
|
|
11/26/2013
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
4.05
|
512,980
|
|
|
11/25/2013
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
3.81
|
753,170
|
|
|
11/22/2013
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
3.57
|
385,230
|
|
|