|
Closing price on 2/14/2017
|
|
| Open |
4.18 |
| High |
4.18 |
| Low |
3.90 |
| Volume |
69,990 |
| Split-adjusted Price |
2.48 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
+0.06 / +1.46%
|
4.18
|
4.18
|
3.90
|
4.16
|
4.16
|
2.48
|
69,990
|
|
|
2/13/2017
|
+0.10 / +2.50%
|
4.09
|
4.10
|
4.00
|
4.10
|
4.09
|
2.44
|
63,150
|
|
|
2/10/2017
|
+0.20 / +5.26%
|
3.94
|
4.00
|
3.90
|
4.00
|
3.98
|
2.38
|
63,320
|
|
|
2/9/2017
|
-0.20 / -5.00%
|
3.99
|
3.99
|
3.80
|
3.80
|
3.82
|
2.26
|
8,910
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.75
|
4.00
|
3.75
|
4.00
|
3.88
|
2.38
|
3,090
|
|
|
2/7/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.85
|
4.00
|
3.97
|
2.38
|
103,950
|
|
|
2/6/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.82
|
4.00
|
3.95
|
2.38
|
68,920
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.82
|
4.10
|
3.82
|
4.10
|
3.88
|
2.44
|
283,290
|
|
|
2/2/2017
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.44
|
244,680
|
|
|
1/25/2017
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.62
|
50
|
|
|
1/24/2017
|
+0.25 / +5.88%
|
4.54
|
4.54
|
4.40
|
4.50
|
4.50
|
2.68
|
860
|
|
|
1/23/2017
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
2.53
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
4.00
|
4.25
|
4.00
|
4.25
|
4.13
|
2.53
|
3,010
|
|
|
1/19/2017
|
0.00 / 0.00%
|
4.00
|
4.25
|
4.00
|
4.25
|
4.13
|
2.53
|
530
|
|
|
1/18/2017
|
+0.10 / +2.41%
|
4.25
|
4.25
|
4.25
|
4.25
|
4.25
|
2.53
|
700
|
|
|
1/17/2017
|
-0.25 / -5.68%
|
4.48
|
4.48
|
4.15
|
4.15
|
4.32
|
2.47
|
510
|
|
|
1/16/2017
|
-0.08 / -1.79%
|
4.38
|
4.50
|
4.21
|
4.40
|
4.46
|
2.62
|
2,690
|
|
|
1/13/2017
|
+0.08 / +1.82%
|
4.49
|
4.49
|
4.20
|
4.48
|
4.42
|
2.67
|
3,120
|
|
|
1/12/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.11
|
4.40
|
4.29
|
2.62
|
700
|
|
|
1/11/2017
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.62
|
10
|
|
|
1/10/2017
|
-0.05 / -1.18%
|
4.40
|
4.49
|
4.20
|
4.20
|
4.32
|
2.50
|
410
|
|
|
1/9/2017
|
-0.15 / -3.41%
|
4.40
|
4.48
|
4.25
|
4.25
|
4.35
|
2.53
|
120
|
|
|
1/6/2017
|
+0.20 / +4.76%
|
4.25
|
4.45
|
4.20
|
4.40
|
4.36
|
2.62
|
14,440
|
|
|
1/5/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
2.50
|
30,690
|
|
|
1/4/2017
|
-0.25 / -5.62%
|
4.20
|
4.21
|
4.20
|
4.20
|
4.20
|
2.50
|
11,000
|
|
|
1/3/2017
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.45
|
4.45
|
4.47
|
2.65
|
1,790
|
|
|
12/30/2016
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
2,000
|
|
|
12/29/2016
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
1,010
|
|
|
12/28/2016
|
-0.30 / -6.52%
|
4.28
|
4.55
|
4.28
|
4.30
|
4.33
|
2.56
|
2,000
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
100
|
|
|