|
Closing price on 1/5/2011
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
7,950 |
| Split-adjusted Price |
7.87 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.50
|
15.20
|
15.20
|
7.87
|
7,950
|
|
|
1/4/2011
|
-0.50 / -3.29%
|
15.20
|
15.50
|
14.60
|
14.70
|
14.70
|
7.61
|
5,780
|
|
|
12/31/2010
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
7.87
|
1,700
|
|
|
12/30/2010
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
8.28
|
4,100
|
|
|
12/29/2010
|
-0.10 / -0.62%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
8.28
|
610
|
|
|
12/28/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.34
|
0
|
|
|
12/27/2010
|
+0.40 / +2.55%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
8.34
|
7,500
|
|
|
12/24/2010
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
8.13
|
18,580
|
|
|
12/23/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.77
|
0
|
|
|
12/22/2010
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.00
|
7.77
|
8,670
|
|
|
12/21/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.77
|
1,020
|
|
|
12/20/2010
|
-0.50 / -3.23%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
7.77
|
520
|
|
|
12/17/2010
|
+0.50 / +3.33%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
8.03
|
2,670
|
|
|
12/16/2010
|
-0.40 / -2.60%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.00
|
7.77
|
21,000
|
|
|
12/15/2010
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
7.97
|
22,160
|
|
|
12/14/2010
|
+0.40 / +2.70%
|
14.60
|
15.20
|
14.50
|
15.20
|
15.20
|
7.87
|
7,450
|
|
|
12/13/2010
|
-0.70 / -4.52%
|
16.10
|
16.10
|
14.80
|
14.80
|
14.80
|
7.66
|
6,870
|
|
|
12/10/2010
|
+0.30 / +1.97%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.50
|
8.03
|
1,690
|
|
|
12/9/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.87
|
530
|
|
|
12/8/2010
|
-0.50 / -3.33%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
7.51
|
3,500
|
|
|
12/7/2010
|
-0.70 / -4.46%
|
15.20
|
15.70
|
15.00
|
15.00
|
15.00
|
7.77
|
50,940
|
|
|
12/6/2010
|
-0.50 / -3.09%
|
17.00
|
17.00
|
15.40
|
15.70
|
15.70
|
8.13
|
18,230
|
|
|
12/3/2010
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.00
|
16.20
|
16.20
|
8.39
|
27,500
|
|
|
12/2/2010
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.50
|
8.03
|
46,320
|
|
|
12/1/2010
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
7.72
|
9,590
|
|
|
11/30/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
7.77
|
1,200
|
|
|
11/29/2010
|
+0.30 / +2.04%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
7.77
|
6,530
|
|
|
11/26/2010
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
7.61
|
26,260
|
|
|
11/25/2010
|
-0.60 / -4.03%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
7.40
|
10,070
|
|
|
11/24/2010
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
7.72
|
28,800
|
|
|