|
Closing price on 5/16/2013
|
|
| Open |
6.10 |
| High |
6.60 |
| Low |
5.90 |
| Volume |
463,490 |
| Split-adjusted Price |
3.51 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
-0.40 / -6.35%
|
6.10
|
6.60
|
5.90
|
5.90
|
5.90
|
3.51
|
463,490
|
|
|
5/15/2013
|
-0.40 / -5.97%
|
6.30
|
6.70
|
6.30
|
6.30
|
6.30
|
3.75
|
244,660
|
|
|
5/14/2013
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.99
|
1,010
|
|
|
5/13/2013
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.29
|
87,600
|
|
|
5/10/2013
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.59
|
31,500
|
|
|
5/9/2013
|
-0.60 / -6.82%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
4.88
|
440,530
|
|
|
5/8/2013
|
-0.60 / -6.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.24
|
36,970
|
|
|
5/7/2013
|
-0.70 / -6.93%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
5.60
|
107,420
|
|
|
5/6/2013
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.60
|
10.10
|
10.10
|
6.01
|
125,900
|
|
|
5/3/2013
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
5.66
|
154,590
|
|
|
5/2/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.30
|
8.90
|
8.90
|
5.30
|
66,780
|
|
|
4/26/2013
|
+0.50 / +5.95%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.90
|
5.30
|
88,970
|
|
|
4/25/2013
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
5.00
|
90,000
|
|
|
4/24/2013
|
+0.50 / +6.76%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
4.70
|
81,040
|
|
|
4/23/2013
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
4.41
|
50,900
|
|
|
4/22/2013
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
4.17
|
63,450
|
|
|
4/18/2013
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.93
|
17,640
|
|
|
4/17/2013
|
-0.40 / -6.06%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.20
|
3.69
|
38,930
|
|
|
4/16/2013
|
-0.40 / -5.71%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
3.93
|
89,900
|
|
|
4/15/2013
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.17
|
9,830
|
|
|
4/12/2013
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.93
|
6,440
|
|
|
4/11/2013
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.69
|
7,850
|
|
|
4/10/2013
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.45
|
20,290
|
|
|
4/9/2013
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.28
|
28,210
|
|
|
4/8/2013
|
+0.30 / +6.12%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
3.10
|
20,420
|
|
|
4/5/2013
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
2.92
|
600
|
|
|
4/4/2013
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
10
|
|
|
4/3/2013
|
-0.20 / -4.17%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.60
|
2.74
|
4,510
|
|
|
4/2/2013
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.50
|
4.80
|
4.80
|
2.86
|
11,030
|
|
|
4/1/2013
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
2.86
|
2,420
|
|
|