|
Closing price on 4/18/2018
|
|
| Open |
4.88 |
| High |
5.00 |
| Low |
4.88 |
| Volume |
8,320 |
| Split-adjusted Price |
2.92 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.09 / -1.80%
|
4.88
|
5.00
|
4.88
|
4.90
|
4.93
|
2.92
|
8,320
|
|
|
4/17/2018
|
+0.09 / +1.84%
|
4.99
|
4.99
|
4.99
|
4.99
|
4.99
|
2.97
|
50
|
|
|
4/16/2018
|
-0.10 / -2.00%
|
4.66
|
4.90
|
4.65
|
4.90
|
4.78
|
2.92
|
5,020
|
|
|
4/13/2018
|
+0.05 / +1.01%
|
4.62
|
5.00
|
4.62
|
5.00
|
4.81
|
2.98
|
1,100
|
|
|
4/12/2018
|
+0.29 / +6.22%
|
4.95
|
4.95
|
4.95
|
4.95
|
4.95
|
2.95
|
10
|
|
|
4/11/2018
|
-0.34 / -6.80%
|
5.00
|
5.00
|
4.66
|
4.66
|
4.83
|
2.77
|
1,810
|
|
|
4/10/2018
|
+0.15 / +3.09%
|
4.85
|
5.00
|
4.80
|
5.00
|
4.91
|
2.98
|
720
|
|
|
4/9/2018
|
-0.10 / -2.02%
|
5.00
|
5.00
|
4.71
|
4.85
|
4.89
|
2.89
|
130
|
|
|
4/6/2018
|
+0.05 / +1.02%
|
4.85
|
4.95
|
4.85
|
4.95
|
4.90
|
2.95
|
550
|
|
|
4/5/2018
|
+0.09 / +1.87%
|
4.50
|
5.00
|
4.50
|
4.90
|
4.69
|
2.92
|
640
|
|
|
4/4/2018
|
0.00 / 0.00%
|
4.75
|
4.89
|
4.75
|
4.81
|
4.82
|
2.86
|
6,020
|
|
|
4/3/2018
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.81
|
4.81
|
4.85
|
2.86
|
6,520
|
|
|
4/2/2018
|
+0.31 / +6.89%
|
4.50
|
4.81
|
4.50
|
4.81
|
4.66
|
2.86
|
8,670
|
|
|
3/30/2018
|
-0.20 / -4.26%
|
4.39
|
4.50
|
4.38
|
4.50
|
4.39
|
2.68
|
5,010
|
|
|
3/29/2018
|
-0.34 / -6.75%
|
4.75
|
4.75
|
4.69
|
4.70
|
4.71
|
2.80
|
10,200
|
|
|
3/28/2018
|
+0.02 / +0.40%
|
5.00
|
5.04
|
4.71
|
5.04
|
4.82
|
3.00
|
2,020
|
|
|
3/27/2018
|
+0.03 / +0.60%
|
5.00
|
5.02
|
5.00
|
5.02
|
5.01
|
2.99
|
21,040
|
|
|
3/26/2018
|
+0.23 / +4.83%
|
5.00
|
5.00
|
4.52
|
4.99
|
4.88
|
2.97
|
1,230
|
|
|
3/23/2018
|
0.00 / 0.00%
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
2.83
|
0
|
|
|
3/22/2018
|
-0.33 / -6.48%
|
5.10
|
5.10
|
4.76
|
4.76
|
5.03
|
2.83
|
1,790
|
|
|
3/21/2018
|
-0.01 / -0.20%
|
5.10
|
5.10
|
5.08
|
5.09
|
5.09
|
3.03
|
6,900
|
|
|
3/20/2018
|
-0.10 / -1.92%
|
4.84
|
5.10
|
4.84
|
5.10
|
4.97
|
3.04
|
620
|
|
|
3/19/2018
|
+0.20 / +4.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.23
|
3.10
|
150
|
|
|
3/16/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
5.00
|
4.83
|
2.98
|
8,690
|
|
|
3/15/2018
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.71
|
2.98
|
21,020
|
|
|
3/14/2018
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.85
|
2.80
|
270
|
|
|
3/13/2018
|
+0.05 / +1.01%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
1,300
|
|
|
3/12/2018
|
-0.05 / -1.00%
|
5.00
|
5.10
|
4.82
|
4.95
|
5.02
|
2.95
|
23,910
|
|
|
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
|
|
|