|
Closing price on 5/18/2012
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
23,310 |
| Split-adjusted Price |
3.63 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
3.63
|
23,310
|
|
|
5/17/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.57
|
15,810
|
|
|
5/16/2012
|
+0.20 / +3.57%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.80
|
3.45
|
25,500
|
|
|
5/15/2012
|
-0.20 / -3.45%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
3.33
|
30,130
|
|
|
5/14/2012
|
-0.30 / -4.92%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.80
|
3.45
|
64,960
|
|
|
5/11/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.63
|
26,180
|
|
|
5/10/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.51
|
18,020
|
|
|
5/9/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.39
|
30,940
|
|
|
5/8/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.28
|
320
|
|
|
5/7/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.16
|
32,600
|
|
|
5/4/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.04
|
35,490
|
|
|
5/3/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
2.92
|
84,260
|
|
|
5/2/2012
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
2.80
|
36,050
|
|
|
4/27/2012
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
2.74
|
38,850
|
|
|
4/26/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.62
|
7,700
|
|
|
4/25/2012
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
2.62
|
6,870
|
|
|
4/24/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
12,330
|
|
|
4/23/2012
|
+0.20 / +4.44%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.70
|
2.80
|
1,290
|
|
|
4/20/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
40,170
|
|
|
4/19/2012
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
2.56
|
24,650
|
|
|
4/18/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
2.50
|
105,490
|
|
|
4/17/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.50
|
7,040
|
|
|
4/16/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.50
|
4,800
|
|
|
4/13/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.44
|
47,310
|
|
|
4/12/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.56
|
20,180
|
|
|
4/11/2012
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
7,000
|
|
|
4/10/2012
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
2.56
|
7,400
|
|
|
4/9/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
11,800
|
|
|
4/6/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
4,500
|
|
|
4/5/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.80
|
100
|
|
|