|
Closing price on 5/23/2016
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
13,870 |
| Split-adjusted Price |
2.86 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.69
|
2.86
|
13,870
|
|
|
5/20/2016
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
2.74
|
11,110
|
|
|
5/19/2016
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.68
|
2.80
|
950
|
|
|
5/18/2016
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
2.86
|
18,290
|
|
|
5/17/2016
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.74
|
2.92
|
11,820
|
|
|
5/16/2016
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.97
|
2.86
|
12,080
|
|
|
5/13/2016
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.08
|
3.04
|
51,790
|
|
|
5/12/2016
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.81
|
2.92
|
158,410
|
|
|
5/11/2016
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.46
|
2.74
|
37,630
|
|
|
5/10/2016
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.35
|
2.56
|
19,750
|
|
|
5/9/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.58
|
2.74
|
19,670
|
|
|
5/6/2016
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
2.80
|
4,420
|
|
|
5/5/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
5,100
|
|
|
5/4/2016
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
1,000
|
|
|
4/29/2016
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.86
|
2.92
|
3,290
|
|
|
4/28/2016
|
-0.20 / -4.08%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.75
|
2.80
|
14,050
|
|
|
4/27/2016
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.74
|
2.92
|
7,800
|
|
|
4/26/2016
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.89
|
2.86
|
9,410
|
|
|
4/25/2016
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
2.98
|
5,040
|
|
|
4/22/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
8,010
|
|
|
4/21/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.81
|
2.92
|
7,070
|
|
|
4/20/2016
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.88
|
2.92
|
7,560
|
|
|
4/19/2016
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.86
|
2.86
|
3,700
|
|
|
4/15/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.93
|
2.98
|
9,930
|
|
|
4/14/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.96
|
2.98
|
10,280
|
|
|
4/13/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.99
|
2.98
|
10,430
|
|
|
4/12/2016
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.03
|
2.98
|
12,920
|
|
|
4/11/2016
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.93
|
3.04
|
41,180
|
|
|
4/8/2016
|
-0.20 / -3.92%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.92
|
2.92
|
12,610
|
|
|
4/7/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.07
|
3.04
|
24,460
|
|
|