|
Closing price on 10/19/2016
|
|
| Open |
4.68 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
53,100 |
| Split-adjusted Price |
2.68 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
+0.10 / +2.27%
|
4.68
|
4.70
|
4.50
|
4.50
|
4.67
|
2.68
|
53,100
|
|
|
10/18/2016
|
-0.30 / -6.38%
|
4.62
|
4.63
|
4.40
|
4.40
|
4.54
|
2.62
|
35,040
|
|
|
10/17/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.78
|
2.80
|
520
|
|
|
10/14/2016
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
2.86
|
2,360
|
|
|
10/13/2016
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
1,050
|
|
|
10/12/2016
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.78
|
2.92
|
530
|
|
|
10/11/2016
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.75
|
2.92
|
121,530
|
|
|
10/10/2016
|
+0.20 / +4.26%
|
4.38
|
4.90
|
4.38
|
4.90
|
4.58
|
2.92
|
1,310
|
|
|
10/7/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
2.80
|
700
|
|
|
10/6/2016
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
300
|
|
|
10/5/2016
|
+0.18 / +3.90%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
10,560
|
|
|
10/4/2016
|
-0.22 / -4.55%
|
5.00
|
5.00
|
4.62
|
4.62
|
4.87
|
2.75
|
2,260
|
|
|
10/3/2016
|
-0.36 / -6.92%
|
5.30
|
5.30
|
4.84
|
4.84
|
5.07
|
2.88
|
510
|
|
|
9/30/2016
|
+0.20 / +4.00%
|
5.30
|
5.30
|
5.18
|
5.20
|
5.25
|
3.10
|
2,200
|
|
|
9/29/2016
|
+0.05 / +1.01%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
2.98
|
1,600
|
|
|
9/28/2016
|
+0.05 / +1.02%
|
4.70
|
4.95
|
4.70
|
4.95
|
4.91
|
2.95
|
12,230
|
|
|
9/27/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
0
|
|
|
9/26/2016
|
+0.15 / +3.16%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
10
|
|
|
9/23/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.75
|
4.75
|
4.83
|
2.83
|
6,070
|
|
|
9/22/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.75
|
4.75
|
4.86
|
2.83
|
6,580
|
|
|
9/21/2016
|
+0.10 / +2.15%
|
4.95
|
4.95
|
4.75
|
4.75
|
4.92
|
2.83
|
16,450
|
|
|
9/20/2016
|
-0.25 / -5.10%
|
4.70
|
4.90
|
4.60
|
4.65
|
4.67
|
2.77
|
4,070
|
|
|
9/19/2016
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.75
|
2.92
|
520
|
|
|
9/16/2016
|
-0.30 / -6.12%
|
4.95
|
4.96
|
4.60
|
4.60
|
4.94
|
2.74
|
47,190
|
|
|
9/15/2016
|
-0.05 / -1.01%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
1,880
|
|
|
9/14/2016
|
+0.14 / +2.91%
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
2.95
|
110
|
|
|
9/13/2016
|
0.00 / 0.00%
|
4.80
|
4.95
|
4.75
|
4.81
|
4.83
|
2.86
|
1,610
|
|
|
9/12/2016
|
-0.19 / -3.80%
|
4.70
|
5.00
|
4.70
|
4.81
|
5.00
|
2.86
|
35,810
|
|
|
9/9/2016
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
10
|
|
|
9/8/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.95
|
2.92
|
510
|
|
|