|
Closing price on 10/5/2018
|
|
| Open |
7.77 |
| High |
7.77 |
| Low |
7.70 |
| Volume |
143,280 |
| Split-adjusted Price |
4.63 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
+0.50 / +6.88%
|
7.77
|
7.77
|
7.70
|
7.77
|
7.76
|
4.63
|
143,280
|
|
|
10/4/2018
|
+0.47 / +6.91%
|
6.81
|
7.27
|
6.80
|
7.27
|
7.20
|
4.33
|
99,770
|
|
|
10/3/2018
|
0.00 / 0.00%
|
6.79
|
6.84
|
6.70
|
6.80
|
6.80
|
4.05
|
2,500
|
|
|
10/2/2018
|
+0.01 / +0.15%
|
6.79
|
6.84
|
6.50
|
6.80
|
6.73
|
4.05
|
44,250
|
|
|
10/1/2018
|
+0.39 / +6.09%
|
6.60
|
6.80
|
6.51
|
6.79
|
6.70
|
4.04
|
19,990
|
|
|
9/28/2018
|
+0.15 / +2.40%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
3.81
|
5,110
|
|
|
9/27/2018
|
0.00 / 0.00%
|
6.20
|
6.68
|
6.01
|
6.25
|
6.56
|
3.72
|
95,040
|
|
|
9/26/2018
|
+0.05 / +0.81%
|
6.10
|
6.25
|
6.10
|
6.25
|
6.18
|
3.72
|
3,330
|
|
|
9/25/2018
|
-0.22 / -3.43%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.07
|
3.69
|
42,500
|
|
|
9/24/2018
|
+0.42 / +7.00%
|
6.15
|
6.42
|
5.91
|
6.42
|
6.05
|
3.82
|
46,440
|
|
|
9/21/2018
|
-0.01 / -0.17%
|
6.01
|
6.20
|
6.00
|
6.00
|
6.14
|
3.57
|
17,420
|
|
|
9/20/2018
|
+0.13 / +2.21%
|
6.25
|
6.29
|
6.01
|
6.01
|
6.14
|
3.58
|
4,910
|
|
|
9/19/2018
|
-0.44 / -6.96%
|
6.32
|
6.75
|
5.88
|
5.88
|
6.45
|
3.50
|
19,080
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.29
|
6.50
|
6.20
|
6.32
|
6.27
|
3.76
|
24,390
|
|
|
9/17/2018
|
+0.41 / +6.94%
|
5.78
|
6.32
|
5.78
|
6.32
|
6.15
|
3.76
|
31,390
|
|
|
9/14/2018
|
-0.38 / -6.04%
|
6.69
|
6.69
|
5.90
|
5.91
|
6.38
|
3.52
|
16,780
|
|
|
9/13/2018
|
+0.41 / +6.97%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.75
|
18,880
|
|
|
9/12/2018
|
+0.38 / +6.91%
|
5.70
|
5.88
|
5.65
|
5.88
|
5.84
|
3.50
|
45,240
|
|
|
9/11/2018
|
+0.04 / +0.73%
|
5.84
|
5.84
|
5.50
|
5.50
|
5.62
|
3.28
|
5,340
|
|
|
9/10/2018
|
+0.35 / +6.85%
|
5.27
|
5.46
|
5.25
|
5.46
|
5.36
|
3.25
|
5,940
|
|
|
9/7/2018
|
-0.16 / -3.04%
|
5.25
|
5.27
|
5.11
|
5.11
|
5.21
|
3.04
|
8,250
|
|
|
9/6/2018
|
+0.16 / +3.13%
|
5.35
|
5.35
|
5.20
|
5.27
|
5.30
|
3.14
|
12,830
|
|
|
9/5/2018
|
0.00 / 0.00%
|
5.29
|
5.29
|
5.11
|
5.11
|
5.20
|
3.04
|
220
|
|
|
9/4/2018
|
-0.09 / -1.73%
|
5.11
|
5.40
|
5.11
|
5.11
|
5.13
|
3.04
|
31,020
|
|
|
8/31/2018
|
-0.10 / -1.89%
|
5.40
|
5.55
|
5.20
|
5.20
|
5.42
|
3.10
|
30,460
|
|
|
8/30/2018
|
+0.10 / +1.92%
|
4.85
|
5.30
|
4.85
|
5.30
|
5.08
|
3.16
|
1,120
|
|
|
8/29/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.10
|
0
|
|
|
8/28/2018
|
-0.09 / -1.70%
|
5.11
|
5.20
|
5.10
|
5.20
|
5.13
|
3.10
|
390
|
|
|
8/27/2018
|
+0.19 / +3.73%
|
5.12
|
5.29
|
5.10
|
5.29
|
5.13
|
3.15
|
20,060
|
|
|
8/24/2018
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.04
|
50
|
|
|