|
Closing price on 3/9/2018
|
|
| Open |
5.00 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
10,580 |
| Split-adjusted Price |
2.98 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.01
|
2.98
|
10,580
|
|
|
3/8/2018
|
+0.32 / +6.84%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.92
|
2.98
|
16,480
|
|
|
3/7/2018
|
-0.01 / -0.21%
|
4.64
|
4.68
|
4.40
|
4.68
|
4.48
|
2.79
|
18,540
|
|
|
3/6/2018
|
+0.17 / +3.76%
|
4.60
|
4.69
|
4.60
|
4.69
|
4.65
|
2.79
|
1,170
|
|
|
3/5/2018
|
+0.07 / +1.57%
|
4.20
|
4.52
|
4.20
|
4.52
|
4.36
|
2.69
|
8,130
|
|
|
3/2/2018
|
+0.05 / +1.14%
|
4.60
|
4.60
|
4.45
|
4.45
|
4.45
|
2.65
|
90
|
|
|
3/1/2018
|
-0.01 / -0.23%
|
4.40
|
4.41
|
4.40
|
4.40
|
4.40
|
2.62
|
3,290
|
|
|
2/28/2018
|
-0.23 / -4.96%
|
4.64
|
4.64
|
4.41
|
4.41
|
4.53
|
2.63
|
110
|
|
|
2/27/2018
|
+0.27 / +6.18%
|
4.32
|
4.64
|
4.32
|
4.64
|
4.44
|
2.76
|
1,800
|
|
|
2/26/2018
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
2.60
|
0
|
|
|
2/23/2018
|
-0.30 / -6.42%
|
4.60
|
4.60
|
4.37
|
4.37
|
4.49
|
2.60
|
510
|
|
|
2/22/2018
|
+0.27 / +6.14%
|
4.40
|
4.67
|
4.40
|
4.67
|
4.67
|
2.78
|
110
|
|
|
2/21/2018
|
+0.18 / +4.27%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.62
|
2,100
|
|
|
2/13/2018
|
-0.16 / -3.65%
|
4.38
|
4.53
|
4.10
|
4.22
|
4.27
|
2.51
|
4,220
|
|
|
2/12/2018
|
-0.32 / -6.81%
|
4.75
|
4.75
|
4.38
|
4.38
|
4.57
|
2.61
|
200
|
|
|
2/9/2018
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.80
|
2,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
0
|
|
|
2/7/2018
|
+0.30 / +6.52%
|
4.59
|
4.90
|
4.28
|
4.90
|
4.62
|
2.92
|
650
|
|
|
2/6/2018
|
0.00 / 0.00%
|
4.28
|
4.60
|
4.28
|
4.60
|
4.44
|
2.74
|
5,930
|
|
|
2/5/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
0
|
|
|
2/2/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.39
|
2.74
|
2,280
|
|
|
2/1/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
0
|
|
|
1/31/2018
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.45
|
2.74
|
2,560
|
|
|
1/30/2018
|
-0.09 / -1.92%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.55
|
2.74
|
880
|
|
|
1/29/2018
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
2.79
|
400
|
|
|
1/26/2018
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.69
|
4.69
|
4.70
|
2.79
|
110
|
|
|
1/25/2018
|
-0.10 / -2.08%
|
4.70
|
4.77
|
4.70
|
4.70
|
4.72
|
2.80
|
2,410
|
|
|
1/22/2018
|
+0.27 / +5.96%
|
4.79
|
4.80
|
4.79
|
4.80
|
4.79
|
2.86
|
1,050
|
|
|
1/19/2018
|
-0.34 / -6.98%
|
4.53
|
4.53
|
4.53
|
4.53
|
4.53
|
2.70
|
100
|
|
|
1/18/2018
|
+0.15 / +3.18%
|
4.87
|
4.87
|
4.87
|
4.87
|
4.87
|
2.90
|
10
|
|
|