|
Closing price on 3/25/2015
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
22,090 |
| Split-adjusted Price |
4.88 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.15
|
4.88
|
22,090
|
|
|
3/24/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.01
|
4.82
|
77,250
|
|
|
3/23/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.15
|
4.88
|
51,920
|
|
|
3/20/2015
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.32
|
5.06
|
65,970
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.88
|
37,970
|
|
|
3/18/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
4.88
|
91,470
|
|
|
3/17/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
4.94
|
89,180
|
|
|
3/16/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.30
|
8.60
|
8.60
|
5.12
|
141,050
|
|
|
3/13/2015
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.70
|
5.18
|
181,370
|
|
|
3/12/2015
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.00
|
8.60
|
8.60
|
5.12
|
225,310
|
|
|
3/11/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
4.88
|
62,720
|
|
|
3/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
4.94
|
152,920
|
|
|
3/9/2015
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
4.94
|
216,860
|
|
|
3/6/2015
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.64
|
100,820
|
|
|
3/5/2015
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
4.82
|
79,850
|
|
|
3/4/2015
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
4.70
|
274,050
|
|
|
3/3/2015
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
4.41
|
56,540
|
|
|
3/2/2015
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
4.41
|
74,340
|
|
|
2/27/2015
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
4.47
|
45,000
|
|
|
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
|
|
|