|
Closing price on 3/2/2017
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.46 |
| Volume |
2,670 |
| Split-adjusted Price |
2.20 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.02 / +0.54%
|
3.79
|
3.79
|
3.46
|
3.70
|
3.75
|
2.20
|
2,670
|
|
|
3/1/2017
|
-0.02 / -0.54%
|
3.65
|
3.69
|
3.45
|
3.68
|
3.59
|
2.19
|
5,290
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.47
|
3.80
|
3.46
|
3.70
|
3.64
|
2.20
|
2,200
|
|
|
2/27/2017
|
+0.05 / +1.37%
|
3.70
|
3.70
|
3.65
|
3.70
|
3.69
|
2.20
|
330
|
|
|
2/24/2017
|
-0.15 / -3.95%
|
3.95
|
3.95
|
3.58
|
3.65
|
3.69
|
2.17
|
9,480
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.56
|
3.80
|
3.61
|
2.26
|
14,400
|
|
|
2/22/2017
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
2.26
|
23,770
|
|
|
2/21/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.72
|
4.00
|
3.79
|
2.38
|
14,510
|
|
|
2/20/2017
|
+0.04 / +1.01%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
1,920,510
|
|
|
2/17/2017
|
-0.24 / -5.71%
|
4.18
|
4.18
|
3.93
|
3.96
|
4.06
|
2.36
|
1,560
|
|
|
2/16/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.50
|
0
|
|
|
2/15/2017
|
+0.04 / +0.96%
|
4.10
|
4.25
|
4.10
|
4.20
|
4.19
|
2.50
|
23,640
|
|
|
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
|
|
|