|
Closing price on 11/8/2017
|
|
| Open |
4.88 |
| High |
4.88 |
| Low |
4.87 |
| Volume |
90,330 |
| Split-adjusted Price |
2.91 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
+0.31 / +6.78%
|
4.88
|
4.88
|
4.87
|
4.88
|
4.88
|
2.91
|
90,330
|
|
|
11/7/2017
|
+0.29 / +6.78%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
2.72
|
42,620
|
|
|
11/6/2017
|
+0.28 / +7.00%
|
4.00
|
4.28
|
4.00
|
4.28
|
4.04
|
2.55
|
71,510
|
|
|
11/3/2017
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.19
|
2.38
|
23,370
|
|
|
11/2/2017
|
+0.01 / +0.23%
|
4.29
|
4.30
|
4.29
|
4.30
|
4.30
|
2.56
|
3,010
|
|
|
11/1/2017
|
+0.11 / +2.63%
|
4.25
|
4.30
|
4.20
|
4.29
|
4.27
|
2.55
|
10,070
|
|
|
10/31/2017
|
-0.30 / -6.70%
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
2.49
|
3,370
|
|
|
10/30/2017
|
-0.01 / -0.22%
|
4.48
|
4.48
|
4.40
|
4.48
|
4.46
|
2.67
|
500
|
|
|
10/27/2017
|
-0.01 / -0.22%
|
4.25
|
4.49
|
4.25
|
4.49
|
4.49
|
2.67
|
30
|
|
|
10/26/2017
|
+0.11 / +2.51%
|
4.25
|
4.50
|
4.20
|
4.50
|
4.40
|
2.68
|
2,500
|
|
|
10/25/2017
|
-0.21 / -4.57%
|
4.45
|
4.45
|
4.39
|
4.39
|
4.42
|
2.61
|
210
|
|
|
10/24/2017
|
+0.03 / +0.66%
|
4.57
|
4.64
|
4.45
|
4.60
|
4.57
|
2.74
|
910
|
|
|
10/23/2017
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.55
|
4.57
|
4.57
|
2.72
|
17,040
|
|
|
10/20/2017
|
+0.02 / +0.44%
|
4.55
|
4.57
|
4.50
|
4.57
|
4.55
|
2.72
|
9,570
|
|
|
10/19/2017
|
+0.05 / +1.11%
|
4.50
|
4.55
|
4.50
|
4.55
|
4.53
|
2.71
|
1,090
|
|
|
10/18/2017
|
-0.15 / -3.23%
|
4.38
|
4.65
|
4.38
|
4.50
|
4.52
|
2.68
|
20,800
|
|
|
10/17/2017
|
+0.06 / +1.31%
|
4.27
|
4.65
|
4.27
|
4.65
|
4.48
|
2.77
|
13,390
|
|
|
10/16/2017
|
+0.04 / +0.88%
|
4.55
|
4.59
|
4.40
|
4.59
|
4.44
|
2.73
|
4,050
|
|
|
10/13/2017
|
+0.05 / +1.11%
|
4.50
|
4.55
|
4.50
|
4.55
|
4.53
|
2.71
|
1,000
|
|
|
10/12/2017
|
+0.01 / +0.22%
|
4.40
|
4.54
|
4.40
|
4.50
|
4.42
|
2.68
|
4,300
|
|
|
10/11/2017
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.49
|
4.49
|
4.49
|
2.67
|
7,770
|
|
|
10/10/2017
|
-0.11 / -2.39%
|
4.36
|
4.50
|
4.36
|
4.49
|
4.38
|
2.67
|
2,780
|
|
|
10/9/2017
|
-0.15 / -3.16%
|
4.46
|
4.60
|
4.42
|
4.60
|
4.43
|
2.74
|
45,020
|
|
|
10/6/2017
|
+0.22 / +4.86%
|
4.49
|
4.75
|
4.49
|
4.75
|
4.49
|
2.83
|
6,010
|
|
|
10/5/2017
|
0.00 / 0.00%
|
4.53
|
4.58
|
4.40
|
4.53
|
4.48
|
2.70
|
7,140
|
|
|
10/4/2017
|
+0.13 / +2.95%
|
4.40
|
4.53
|
4.31
|
4.53
|
4.41
|
2.70
|
4,540
|
|
|
10/3/2017
|
-0.15 / -3.30%
|
4.35
|
4.40
|
4.35
|
4.40
|
4.36
|
2.62
|
5,510
|
|
|
10/2/2017
|
-0.15 / -3.19%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
2.71
|
140
|
|
|
9/29/2017
|
-0.01 / -0.21%
|
4.39
|
4.70
|
4.39
|
4.70
|
4.39
|
2.80
|
10,470
|
|
|
9/28/2017
|
+0.13 / +2.84%
|
4.45
|
4.71
|
4.45
|
4.71
|
4.53
|
2.80
|
3,090
|
|
|