|
Closing price on 2/21/2011
|
|
| Open |
13.40 |
| High |
14.10 |
| Low |
13.00 |
| Volume |
13,790 |
| Split-adjusted Price |
7.30 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
+0.60 / +4.44%
|
13.40
|
14.10
|
13.00
|
14.10
|
14.10
|
7.30
|
13,790
|
|
|
2/18/2011
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.99
|
10
|
|
|
2/17/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.25
|
10
|
|
|
2/16/2011
|
-0.30 / -2.10%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
7.25
|
9,000
|
|
|
2/15/2011
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
7.40
|
6,010
|
|
|
2/14/2011
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
7.35
|
4,450
|
|
|
2/11/2011
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
7.30
|
3,150
|
|
|
2/10/2011
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.35
|
500
|
|
|
2/9/2011
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.40
|
2,260
|
|
|
2/8/2011
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.66
|
20
|
|
|
1/28/2011
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
7.51
|
5,040
|
|
|
1/27/2011
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.35
|
1,020
|
|
|
1/26/2011
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
7.51
|
2,100
|
|
|
1/25/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.66
|
900
|
|
|
1/24/2011
|
+0.30 / +2.07%
|
14.20
|
14.80
|
13.80
|
14.80
|
14.80
|
7.66
|
7,680
|
|
|
1/21/2011
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
7.51
|
2,510
|
|
|
1/20/2011
|
+0.40 / +2.80%
|
13.80
|
15.00
|
13.80
|
14.70
|
14.70
|
7.61
|
9,030
|
|
|
1/19/2011
|
-0.60 / -4.03%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.40
|
10
|
|
|
1/18/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.90
|
7.72
|
10,850
|
|
|
1/17/2011
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
7.72
|
8,500
|
|
|
1/14/2011
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.61
|
2,800
|
|
|
1/13/2011
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
7.72
|
1,630
|
|
|
1/12/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.77
|
2,100
|
|
|
1/11/2011
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.72
|
100
|
|
|
1/10/2011
|
-0.70 / -4.61%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
7.51
|
2,550
|
|
|
1/7/2011
|
-0.20 / -1.30%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
7.87
|
2,200
|
|
|
1/6/2011
|
+0.20 / +1.32%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
7.97
|
2,770
|
|
|
1/5/2011
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.50
|
15.20
|
15.20
|
7.87
|
7,950
|
|
|
1/4/2011
|
-0.50 / -3.29%
|
15.20
|
15.50
|
14.60
|
14.70
|
14.70
|
7.61
|
5,780
|
|
|
12/31/2010
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
7.87
|
1,700
|
|
|