|
Closing price on 2/26/2015
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
209,540 |
| Split-adjusted Price |
4.59 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
4.59
|
209,540
|
|
|
2/25/2015
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.41
|
183,430
|
|
|
2/24/2015
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.17
|
32,860
|
|
|
2/13/2015
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
3.93
|
15,580
|
|
|
2/12/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
3.81
|
22,810
|
|
|
2/11/2015
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
3.69
|
25,670
|
|
|
2/10/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
3.63
|
21,460
|
|
|
2/9/2015
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
3.63
|
29,610
|
|
|
2/6/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.87
|
10,220
|
|
|
2/5/2015
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
3.81
|
31,060
|
|
|
2/4/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.05
|
2,570
|
|
|
2/3/2015
|
+0.10 / +1.52%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.70
|
3.99
|
47,410
|
|
|
2/2/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
3.93
|
23,990
|
|
|
1/30/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
3.93
|
53,120
|
|
|
1/29/2015
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.99
|
150,080
|
|
|
1/28/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.23
|
37,940
|
|
|
1/27/2015
|
-0.40 / -5.41%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.00
|
4.17
|
173,640
|
|
|
1/26/2015
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.40
|
4.41
|
51,270
|
|
|
1/23/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
4.53
|
28,810
|
|
|
1/22/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
4.53
|
71,880
|
|
|
1/21/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
4.53
|
24,190
|
|
|
1/20/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
4.53
|
5,710
|
|
|
1/19/2015
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
4.53
|
53,180
|
|
|
1/16/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
4.64
|
51,450
|
|
|
1/15/2015
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
4.64
|
49,310
|
|
|
1/14/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.70
|
4.59
|
33,290
|
|
|
1/13/2015
|
+0.10 / +1.32%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
4.59
|
12,150
|
|
|
1/12/2015
|
-0.40 / -5.00%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
4.53
|
38,920
|
|
|
1/9/2015
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
4.76
|
35,270
|
|
|
1/8/2015
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
4.70
|
48,800
|
|
|