|
|
Closing price on 11/25/2014
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
152,020 |
| Split-adjusted Price |
5.36 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
5.36
|
152,020
|
|
|
11/24/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.50
|
9.00
|
9.00
|
5.36
|
126,350
|
|
|
11/21/2014
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
5.42
|
243,030
|
|
|
11/20/2014
|
+0.40 / +4.44%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.40
|
5.60
|
189,890
|
|
|
11/19/2014
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
5.36
|
220,740
|
|
|
11/18/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
5.54
|
213,630
|
|
|
11/17/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
5.72
|
194,960
|
|
|
11/14/2014
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
5.66
|
567,770
|
|
|
11/13/2014
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
5.84
|
479,510
|
|
|
11/12/2014
|
+0.40 / +4.00%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
6.19
|
321,450
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
5.95
|
364,870
|
|
|
11/10/2014
|
+0.40 / +4.17%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
5.95
|
443,670
|
|
|
11/7/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
5.72
|
402,790
|
|
|
11/6/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.36
|
106,110
|
|
|
11/5/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.36
|
111,350
|
|
|
11/4/2014
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
5.42
|
16,830
|
|
|
11/3/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
5.36
|
269,400
|
|
|
10/31/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
5.36
|
140,340
|
|
|
10/30/2014
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
5.36
|
63,370
|
|
|
10/29/2014
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.10
|
5.42
|
72,720
|
|
|
10/28/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.80
|
5.24
|
93,220
|
|
|
10/27/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
8.70
|
8.70
|
5.18
|
115,090
|
|
|
10/24/2014
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
5.18
|
157,640
|
|
|
10/23/2014
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
5.30
|
157,710
|
|
|
10/22/2014
|
+0.50 / +5.75%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.20
|
5.48
|
125,930
|
|
|
10/21/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
5.18
|
104,850
|
|
|
10/20/2014
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
5.18
|
143,100
|
|
|
10/17/2014
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
5.24
|
190,080
|
|
|
10/16/2014
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
5.30
|
185,450
|
|
|
10/15/2014
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.40
|
5.60
|
197,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|