|
Closing price on 12/23/2014
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
52,740 |
| Split-adjusted Price |
4.88 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
4.88
|
52,740
|
|
|
12/22/2014
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
4.88
|
84,630
|
|
|
12/19/2014
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
4.70
|
29,670
|
|
|
12/18/2014
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
5.00
|
58,210
|
|
|
12/17/2014
|
-0.40 / -4.60%
|
8.80
|
8.80
|
8.10
|
8.30
|
8.30
|
4.94
|
184,380
|
|
|
12/16/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
5.18
|
64,340
|
|
|
12/15/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
5.30
|
27,730
|
|
|
12/12/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
5.36
|
54,090
|
|
|
12/11/2014
|
-0.20 / -2.22%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
5.24
|
31,660
|
|
|
12/10/2014
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
5.36
|
109,330
|
|
|
12/9/2014
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.70
|
5.18
|
278,430
|
|
|
12/8/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
5.48
|
69,550
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
5.48
|
147,830
|
|
|
12/4/2014
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
5.48
|
182,080
|
|
|
12/3/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
5.66
|
198,620
|
|
|
12/2/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
5.72
|
283,070
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
5.36
|
73,030
|
|
|
11/28/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
5.36
|
135,770
|
|
|
11/27/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
5.36
|
104,270
|
|
|
11/26/2014
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.30
|
135,720
|
|
|
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
|
|
|