|
Closing price on 1/6/2017
|
|
| Open |
4.25 |
| High |
4.45 |
| Low |
4.20 |
| Volume |
14,440 |
| Split-adjusted Price |
2.62 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.20 / +4.76%
|
4.25
|
4.45
|
4.20
|
4.40
|
4.36
|
2.62
|
14,440
|
|
|
1/5/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
2.50
|
30,690
|
|
|
1/4/2017
|
-0.25 / -5.62%
|
4.20
|
4.21
|
4.20
|
4.20
|
4.20
|
2.50
|
11,000
|
|
|
1/3/2017
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.45
|
4.45
|
4.47
|
2.65
|
1,790
|
|
|
12/30/2016
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
2,000
|
|
|
12/29/2016
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
1,010
|
|
|
12/28/2016
|
-0.30 / -6.52%
|
4.28
|
4.55
|
4.28
|
4.30
|
4.33
|
2.56
|
2,000
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
100
|
|
|
12/26/2016
|
+0.02 / +0.44%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.31
|
2.74
|
1,160
|
|
|
12/23/2016
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
2.73
|
0
|
|
|
12/22/2016
|
-0.01 / -0.22%
|
4.58
|
4.58
|
4.58
|
4.58
|
4.58
|
2.73
|
500
|
|
|
12/21/2016
|
+0.09 / +2.00%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
2.73
|
10
|
|
|
12/20/2016
|
-0.05 / -1.10%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.45
|
2.68
|
3,320
|
|
|
12/19/2016
|
+0.25 / +5.81%
|
4.60
|
4.60
|
4.11
|
4.55
|
4.55
|
2.71
|
420
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.45
|
2.56
|
1,890
|
|
|
12/15/2016
|
-0.30 / -6.52%
|
4.65
|
4.65
|
4.30
|
4.30
|
4.48
|
2.56
|
3,300
|
|
|
12/14/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
20
|
|
|
12/13/2016
|
+0.10 / +2.22%
|
4.35
|
4.60
|
4.35
|
4.60
|
4.48
|
2.74
|
1,950
|
|
|
12/12/2016
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
10
|
|
|
12/9/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
0
|
|
|
12/8/2016
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
200
|
|
|
12/7/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
10
|
|
|
12/6/2016
|
-0.19 / -4.05%
|
4.69
|
4.69
|
4.50
|
4.50
|
4.55
|
2.68
|
3,300
|
|
|
12/5/2016
|
+0.02 / +0.43%
|
4.80
|
4.80
|
4.69
|
4.69
|
4.75
|
2.79
|
310
|
|
|
12/2/2016
|
0.00 / 0.00%
|
4.67
|
4.67
|
4.67
|
4.67
|
4.67
|
2.78
|
0
|
|
|
12/1/2016
|
+0.01 / +0.21%
|
4.66
|
4.67
|
4.40
|
4.67
|
4.60
|
2.78
|
1,020
|
|
|
11/30/2016
|
+0.16 / +3.56%
|
4.66
|
4.66
|
4.66
|
4.66
|
4.66
|
2.77
|
10
|
|
|
11/29/2016
|
-0.18 / -3.85%
|
4.36
|
4.50
|
4.36
|
4.50
|
4.44
|
2.68
|
3,600
|
|
|
11/28/2016
|
+0.08 / +1.74%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
2.79
|
100
|
|
|
11/25/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
0
|
|
|