|
Closing price on 4/5/2017
|
|
| Open |
3.41 |
| High |
3.85 |
| Low |
3.40 |
| Volume |
8,920 |
| Split-adjusted Price |
2.29 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.21 / +5.77%
|
3.41
|
3.85
|
3.40
|
3.85
|
3.48
|
2.29
|
8,920
|
|
|
4/4/2017
|
-0.26 / -6.67%
|
3.90
|
3.90
|
3.64
|
3.64
|
3.77
|
2.17
|
230
|
|
|
4/3/2017
|
+0.10 / +2.63%
|
3.60
|
3.93
|
3.60
|
3.90
|
3.76
|
2.32
|
930
|
|
|
3/31/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
0
|
|
|
3/30/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.72
|
2.26
|
6,460
|
|
|
3/29/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.76
|
3.90
|
3.92
|
2.32
|
13,340
|
|
|
3/28/2017
|
+0.20 / +5.41%
|
3.93
|
3.95
|
3.72
|
3.90
|
3.88
|
2.32
|
1,420
|
|
|
3/27/2017
|
-0.25 / -6.33%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.20
|
4,320
|
|
|
3/24/2017
|
+0.05 / +1.28%
|
3.70
|
3.95
|
3.70
|
3.95
|
3.92
|
2.35
|
510
|
|
|
3/23/2017
|
-0.10 / -2.50%
|
3.95
|
3.95
|
3.72
|
3.90
|
3.88
|
2.32
|
5,300
|
|
|
3/22/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
670
|
|
|
3/21/2017
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.75
|
4.00
|
3.83
|
2.38
|
11,230
|
|
|
3/20/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
2.32
|
13,450
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
10
|
|
|
3/16/2017
|
-0.15 / -3.80%
|
3.80
|
3.99
|
3.75
|
3.80
|
3.80
|
2.26
|
12,360
|
|
|
3/15/2017
|
-0.06 / -1.50%
|
3.95
|
3.95
|
3.75
|
3.95
|
3.94
|
2.35
|
2,030
|
|
|
3/14/2017
|
-0.04 / -0.99%
|
3.86
|
4.04
|
3.86
|
4.01
|
3.94
|
2.39
|
460
|
|
|
3/13/2017
|
-0.13 / -3.11%
|
4.00
|
4.10
|
3.89
|
4.05
|
3.99
|
2.41
|
8,770
|
|
|
3/10/2017
|
-0.02 / -0.48%
|
4.20
|
4.20
|
3.92
|
4.18
|
4.13
|
2.49
|
5,140
|
|
|
3/9/2017
|
+0.03 / +0.72%
|
4.17
|
4.30
|
3.95
|
4.20
|
4.12
|
2.50
|
35,410
|
|
|
3/8/2017
|
+0.26 / +6.65%
|
3.90
|
4.18
|
3.80
|
4.17
|
3.99
|
2.48
|
26,790
|
|
|
3/7/2017
|
+0.25 / +6.83%
|
3.60
|
3.91
|
3.45
|
3.91
|
3.71
|
2.33
|
19,940
|
|
|
3/6/2017
|
-0.04 / -1.08%
|
3.60
|
3.72
|
3.50
|
3.66
|
3.59
|
2.18
|
8,070
|
|
|
3/3/2017
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.46
|
3.70
|
3.55
|
2.20
|
4,790
|
|
|
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
|
|
|