|
Closing price on 3/9/2016
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
15,430 |
| Split-adjusted Price |
2.74 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.74
|
15,430
|
|
|
3/8/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.73
|
2.80
|
30,040
|
|
|
3/7/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.87
|
2.92
|
29,760
|
|
|
3/4/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.87
|
2.92
|
13,750
|
|
|
3/3/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.76
|
2.92
|
39,820
|
|
|
3/2/2016
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
2.86
|
11,140
|
|
|
3/1/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.77
|
2.92
|
23,900
|
|
|
2/29/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.78
|
2.92
|
7,740
|
|
|
2/26/2016
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.82
|
2.92
|
13,290
|
|
|
2/25/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
32,540
|
|
|
2/24/2016
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
2.86
|
11,480
|
|
|
2/23/2016
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.70
|
4.90
|
4.92
|
2.92
|
55,400
|
|
|
2/22/2016
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.97
|
2.98
|
58,700
|
|
|
2/19/2016
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.52
|
2.80
|
31,170
|
|
|
2/18/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.52
|
2.68
|
13,260
|
|
|
2/17/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
2.68
|
21,520
|
|
|
2/16/2016
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
2.68
|
30,290
|
|
|
2/15/2016
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.38
|
2.56
|
19,410
|
|
|
2/5/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.25
|
2.50
|
4,240
|
|
|
2/4/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.50
|
12,340
|
|
|
2/3/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.44
|
19,450
|
|
|
2/2/2016
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
2.44
|
23,700
|
|
|
2/1/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.06
|
2.38
|
18,470
|
|
|
1/29/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.09
|
2.44
|
20,870
|
|
|
1/28/2016
|
-0.10 / -2.38%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.20
|
2.44
|
2,690
|
|
|
1/27/2016
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.06
|
2.50
|
3,410
|
|
|
1/26/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
2.38
|
6,320
|
|
|
1/25/2016
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.16
|
2.50
|
12,740
|
|
|
1/22/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.02
|
2.38
|
33,080
|
|
|
1/21/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.38
|
97,680
|
|
|