|
Closing price on 12/14/2010
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
7,450 |
| Split-adjusted Price |
7.87 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
+0.40 / +2.70%
|
14.60
|
15.20
|
14.50
|
15.20
|
15.20
|
7.87
|
7,450
|
|
|
12/13/2010
|
-0.70 / -4.52%
|
16.10
|
16.10
|
14.80
|
14.80
|
14.80
|
7.66
|
6,870
|
|
|
12/10/2010
|
+0.30 / +1.97%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.50
|
8.03
|
1,690
|
|
|
12/9/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.87
|
530
|
|
|
12/8/2010
|
-0.50 / -3.33%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
7.51
|
3,500
|
|
|
12/7/2010
|
-0.70 / -4.46%
|
15.20
|
15.70
|
15.00
|
15.00
|
15.00
|
7.77
|
50,940
|
|
|
12/6/2010
|
-0.50 / -3.09%
|
17.00
|
17.00
|
15.40
|
15.70
|
15.70
|
8.13
|
18,230
|
|
|
12/3/2010
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.00
|
16.20
|
16.20
|
8.39
|
27,500
|
|
|
12/2/2010
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.50
|
8.03
|
46,320
|
|
|
12/1/2010
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
7.72
|
9,590
|
|
|
11/30/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
7.77
|
1,200
|
|
|
11/29/2010
|
+0.30 / +2.04%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
7.77
|
6,530
|
|
|
11/26/2010
|
+0.40 / +2.80%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
7.61
|
26,260
|
|
|
11/25/2010
|
-0.60 / -4.03%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
7.40
|
10,070
|
|
|
11/24/2010
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
7.72
|
28,800
|
|
|
11/23/2010
|
+0.40 / +2.80%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
7.61
|
21,130
|
|
|
11/22/2010
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.40
|
3,000
|
|
|
11/19/2010
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
7.61
|
11,300
|
|
|
11/18/2010
|
+0.70 / +4.90%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
7.77
|
7,790
|
|
|
11/17/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
7.40
|
7,310
|
|
|
11/16/2010
|
+0.60 / +4.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.40
|
14,900
|
|
|
11/15/2010
|
-0.70 / -4.86%
|
15.10
|
15.10
|
13.70
|
13.70
|
13.70
|
7.09
|
26,330
|
|
|
11/12/2010
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
7.46
|
12,200
|
|
|
11/11/2010
|
-0.60 / -4.17%
|
15.10
|
15.10
|
13.70
|
13.80
|
13.80
|
7.15
|
43,310
|
|
|
11/10/2010
|
-0.60 / -4.00%
|
15.70
|
15.70
|
14.30
|
14.40
|
14.40
|
7.46
|
45,950
|
|
|
11/9/2010
|
+15.00 / +0.00%
|
15.00
|
15.50
|
14.80
|
15.00
|
15.00
|
7.77
|
97,540
|
|
|