|
Closing price on 11/11/2016
|
|
| Open |
4.31 |
| High |
4.60 |
| Low |
4.31 |
| Volume |
1,070 |
| Split-adjusted Price |
2.58 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2016
|
+0.03 / +0.70%
|
4.31
|
4.60
|
4.31
|
4.34
|
4.39
|
2.58
|
1,070
|
|
|
11/10/2016
|
-0.04 / -0.92%
|
4.64
|
4.64
|
4.31
|
4.31
|
4.48
|
2.57
|
250
|
|
|
11/9/2016
|
-0.03 / -0.68%
|
4.68
|
4.68
|
4.35
|
4.35
|
4.52
|
2.59
|
120
|
|
|
11/8/2016
|
+0.07 / +1.62%
|
4.50
|
4.50
|
4.35
|
4.38
|
4.36
|
2.61
|
102,350
|
|
|
11/7/2016
|
-0.19 / -4.22%
|
4.70
|
4.75
|
4.20
|
4.31
|
4.60
|
2.57
|
1,740
|
|
|
11/4/2016
|
-0.29 / -6.05%
|
4.55
|
4.56
|
4.50
|
4.50
|
4.53
|
2.68
|
1,410
|
|
|
11/3/2016
|
+0.29 / +6.44%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
2.85
|
10
|
|
|
11/2/2016
|
-0.01 / -0.22%
|
4.55
|
4.75
|
4.50
|
4.50
|
4.58
|
2.68
|
240
|
|
|
11/1/2016
|
-0.09 / -1.96%
|
4.80
|
4.80
|
4.51
|
4.51
|
4.66
|
2.69
|
230
|
|
|
10/31/2016
|
+0.03 / +0.66%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
100
|
|
|
10/28/2016
|
-0.03 / -0.65%
|
4.70
|
4.80
|
4.57
|
4.57
|
4.66
|
2.72
|
13,060
|
|
|
10/27/2016
|
-0.05 / -1.08%
|
4.65
|
4.80
|
4.50
|
4.60
|
4.57
|
2.74
|
52,130
|
|
|
10/26/2016
|
+0.05 / +1.09%
|
4.65
|
4.65
|
4.60
|
4.65
|
4.61
|
2.77
|
156,730
|
|
|
10/25/2016
|
+0.08 / +1.77%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
2,000
|
|
|
10/24/2016
|
+0.02 / +0.44%
|
4.50
|
4.81
|
4.50
|
4.52
|
4.80
|
2.69
|
62,960
|
|
|
10/21/2016
|
-0.07 / -1.53%
|
4.88
|
4.88
|
4.50
|
4.50
|
4.86
|
2.68
|
75,140
|
|
|
10/20/2016
|
+0.07 / +1.56%
|
4.41
|
4.81
|
4.41
|
4.57
|
4.79
|
2.72
|
56,560
|
|
|
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
|
|
|