|
Closing price on 5/21/2018
|
|
| Open |
4.79 |
| High |
4.79 |
| Low |
4.69 |
| Volume |
700 |
| Split-adjusted Price |
2.79 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-0.11 / -2.29%
|
4.79
|
4.79
|
4.69
|
4.69
|
4.74
|
2.79
|
700
|
|
|
5/18/2018
|
+0.10 / +2.13%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.60
|
2.86
|
1,010
|
|
|
5/17/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.80
|
0
|
|
|
5/16/2018
|
+0.10 / +2.17%
|
4.40
|
4.80
|
4.30
|
4.70
|
4.49
|
2.80
|
10,020
|
|
|
5/15/2018
|
-0.28 / -5.74%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
2.74
|
85,000
|
|
|
5/14/2018
|
-0.12 / -2.40%
|
4.65
|
4.88
|
4.65
|
4.88
|
4.77
|
2.91
|
510
|
|
|
5/11/2018
|
+0.09 / +1.83%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
1,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
2.92
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
2.92
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
2.92
|
0
|
|
|
5/7/2018
|
-0.03 / -0.61%
|
4.94
|
4.94
|
4.91
|
4.91
|
4.93
|
2.92
|
410
|
|
|
5/4/2018
|
+0.29 / +6.24%
|
4.73
|
4.94
|
4.65
|
4.94
|
4.72
|
2.94
|
12,290
|
|
|
5/3/2018
|
-0.35 / -7.00%
|
4.70
|
4.70
|
4.65
|
4.65
|
4.67
|
2.77
|
38,990
|
|
|
5/2/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
0
|
|
|
4/27/2018
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
200
|
|
|
4/26/2018
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.85
|
2.80
|
3,210
|
|
|
4/24/2018
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.98
|
2.98
|
2,100
|
|
|
4/23/2018
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.04
|
47,680
|
|
|
4/20/2018
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
2.98
|
220
|
|
|
4/19/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
1,010
|
|
|
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
|
|
|