|
Closing price on 10/10/2017
|
|
| Open |
4.36 |
| High |
4.50 |
| Low |
4.36 |
| Volume |
2,780 |
| Split-adjusted Price |
2.67 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
-0.11 / -2.39%
|
4.36
|
4.50
|
4.36
|
4.49
|
4.38
|
2.67
|
2,780
|
|
|
10/9/2017
|
-0.15 / -3.16%
|
4.46
|
4.60
|
4.42
|
4.60
|
4.43
|
2.74
|
45,020
|
|
|
10/6/2017
|
+0.22 / +4.86%
|
4.49
|
4.75
|
4.49
|
4.75
|
4.49
|
2.83
|
6,010
|
|
|
10/5/2017
|
0.00 / 0.00%
|
4.53
|
4.58
|
4.40
|
4.53
|
4.48
|
2.70
|
7,140
|
|
|
10/4/2017
|
+0.13 / +2.95%
|
4.40
|
4.53
|
4.31
|
4.53
|
4.41
|
2.70
|
4,540
|
|
|
10/3/2017
|
-0.15 / -3.30%
|
4.35
|
4.40
|
4.35
|
4.40
|
4.36
|
2.62
|
5,510
|
|
|
10/2/2017
|
-0.15 / -3.19%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
2.71
|
140
|
|
|
9/29/2017
|
-0.01 / -0.21%
|
4.39
|
4.70
|
4.39
|
4.70
|
4.39
|
2.80
|
10,470
|
|
|
9/28/2017
|
+0.13 / +2.84%
|
4.45
|
4.71
|
4.45
|
4.71
|
4.53
|
2.80
|
3,090
|
|
|
9/27/2017
|
-0.02 / -0.43%
|
4.60
|
4.60
|
4.50
|
4.58
|
4.57
|
2.73
|
2,480
|
|
|
9/26/2017
|
-0.09 / -1.92%
|
4.61
|
4.61
|
4.60
|
4.60
|
4.61
|
2.74
|
2,890
|
|
|
9/25/2017
|
-0.01 / -0.21%
|
4.50
|
4.69
|
4.50
|
4.69
|
4.60
|
2.79
|
1,150
|
|
|
9/22/2017
|
+0.02 / +0.43%
|
4.72
|
4.72
|
4.70
|
4.70
|
4.71
|
2.80
|
20,040
|
|
|
9/21/2017
|
+0.03 / +0.65%
|
4.37
|
4.68
|
4.37
|
4.68
|
4.49
|
2.79
|
14,020
|
|
|
9/20/2017
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.45
|
4.65
|
4.60
|
2.77
|
4,060
|
|
|
9/19/2017
|
-0.07 / -1.48%
|
4.72
|
4.72
|
4.50
|
4.65
|
4.68
|
2.77
|
3,420
|
|
|
9/18/2017
|
+0.12 / +2.61%
|
4.72
|
4.72
|
4.60
|
4.72
|
4.64
|
2.81
|
31,900
|
|
|
9/15/2017
|
+0.01 / +0.22%
|
4.60
|
4.61
|
4.59
|
4.60
|
4.61
|
2.74
|
6,510
|
|
|
9/14/2017
|
+0.21 / +4.79%
|
4.38
|
4.59
|
4.38
|
4.59
|
4.55
|
2.73
|
7,040
|
|
|
9/13/2017
|
-0.09 / -2.01%
|
4.47
|
4.58
|
4.38
|
4.38
|
4.42
|
2.61
|
4,070
|
|
|
9/12/2017
|
+0.13 / +3.00%
|
4.62
|
4.62
|
4.30
|
4.47
|
4.34
|
2.66
|
21,870
|
|
|
9/11/2017
|
-0.26 / -5.65%
|
4.32
|
4.69
|
4.32
|
4.34
|
4.39
|
2.58
|
16,190
|
|
|
9/8/2017
|
+0.06 / +1.32%
|
4.54
|
4.60
|
4.54
|
4.60
|
4.57
|
2.74
|
210
|
|
|
9/7/2017
|
0.00 / 0.00%
|
4.53
|
4.54
|
4.34
|
4.54
|
4.39
|
2.70
|
24,350
|
|
|
9/6/2017
|
-0.25 / -5.22%
|
4.70
|
4.70
|
4.54
|
4.54
|
4.62
|
2.70
|
3,460
|
|
|
9/5/2017
|
-0.04 / -0.83%
|
4.80
|
4.80
|
4.55
|
4.79
|
4.64
|
2.85
|
20,040
|
|
|
9/1/2017
|
+0.30 / +6.62%
|
4.31
|
4.83
|
4.31
|
4.83
|
4.47
|
2.88
|
26,370
|
|
|
8/31/2017
|
0.00 / 0.00%
|
4.26
|
4.53
|
4.26
|
4.53
|
4.34
|
2.70
|
90,000
|
|
|
8/30/2017
|
-0.34 / -6.98%
|
4.83
|
4.83
|
4.53
|
4.53
|
4.54
|
2.70
|
31,520
|
|
|
8/29/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.87
|
4.82
|
2.90
|
7,470
|
|
|