|
Closing price on 10/6/2014
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
212,510 |
| Split-adjusted Price |
5.78 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2014
|
+0.30 / +3.19%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
5.78
|
212,510
|
|
|
10/3/2014
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
5.60
|
1,073,540
|
|
|
10/2/2014
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.24
|
74,120
|
|
|
10/1/2014
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.94
|
69,680
|
|
|
9/30/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.64
|
78,880
|
|
|
9/29/2014
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
4.64
|
83,950
|
|
|
9/26/2014
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
4.82
|
220,590
|
|
|
9/25/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.70
|
8.10
|
8.10
|
4.82
|
250,680
|
|
|
9/24/2014
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
4.70
|
250,730
|
|
|
9/23/2014
|
+0.10 / +1.23%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.20
|
4.88
|
315,080
|
|
|
9/22/2014
|
-0.20 / -2.41%
|
8.10
|
8.70
|
8.10
|
8.10
|
8.10
|
4.82
|
187,640
|
|
|
9/19/2014
|
-0.20 / -2.35%
|
8.10
|
8.60
|
8.00
|
8.30
|
8.30
|
4.94
|
423,340
|
|
|
9/18/2014
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
5.06
|
572,950
|
|
|
9/17/2014
|
+0.10 / +1.11%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
5.42
|
335,630
|
|
|
9/16/2014
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.20
|
9.00
|
9.00
|
5.36
|
896,380
|
|
|
9/15/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.50
|
5.06
|
725,400
|
|
|
9/12/2014
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
4.76
|
776,620
|
|
|
9/11/2014
|
+0.40 / +5.63%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.50
|
4.47
|
646,270
|
|
|
9/10/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.70
|
7.10
|
7.10
|
4.23
|
299,350
|
|
|
9/9/2014
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
4.23
|
498,580
|
|
|
9/8/2014
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.60
|
4.53
|
493,970
|
|
|
9/5/2014
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.80
|
4.64
|
319,060
|
|
|
9/4/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
4.41
|
737,380
|
|
|
9/3/2014
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
4.17
|
317,580
|
|
|
8/29/2014
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.11
|
275,670
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
3.87
|
74,480
|
|
|
8/27/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
3.87
|
228,560
|
|
|
8/26/2014
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.70
|
3.99
|
90,320
|
|
|
8/25/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.05
|
115,020
|
|
|
8/22/2014
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
3.99
|
537,870
|
|
|