|
Closing price on 5/25/2011
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
4,000 |
| Split-adjusted Price |
4.59 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.59
|
4,000
|
|
|
5/24/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
4.64
|
5,400
|
|
|
5/23/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.64
|
7,440
|
|
|
5/20/2011
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
4.64
|
12,000
|
|
|
5/19/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
4.59
|
9,260
|
|
|
5/18/2011
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
4.59
|
10,030
|
|
|
5/17/2011
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
4.70
|
9,700
|
|
|
5/16/2011
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
4.94
|
7,510
|
|
|
5/13/2011
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.06
|
510
|
|
|
5/12/2011
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
5.30
|
410
|
|
|
5/11/2011
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.54
|
10
|
|
|
5/10/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.42
|
10
|
|
|
5/9/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.66
|
4,120
|
|
|
5/6/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.90
|
25,710
|
|
|
5/5/2011
|
+0.10 / +0.97%
|
10.70
|
10.70
|
9.90
|
10.40
|
10.40
|
6.19
|
420
|
|
|
5/4/2011
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.13
|
2,000
|
|
|
4/29/2011
|
+0.30 / +2.86%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
6.43
|
610
|
|
|
4/28/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
6.25
|
2,060
|
|
|
4/27/2011
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
6.25
|
1,020
|
|
|
4/26/2011
|
-2.00 / -16.26%
|
10.20
|
11.10
|
10.20
|
10.30
|
10.30
|
6.13
|
2,020
|
|
|
4/25/2011
|
+0.40 / +3.36%
|
11.40
|
12.30
|
11.40
|
12.30
|
12.30
|
6.37
|
2,010
|
|
|
4/22/2011
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
6.16
|
29,180
|
|
|
4/21/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
6.47
|
1,100
|
|
|
4/20/2011
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.21
|
1,000
|
|
|
4/19/2011
|
+0.50 / +4.17%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.50
|
6.47
|
80
|
|
|
4/18/2011
|
-0.40 / -3.23%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
6.21
|
6,120
|
|
|
4/15/2011
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.42
|
300
|
|
|
4/14/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.52
|
0
|
|
|
4/13/2011
|
+0.60 / +5.00%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.60
|
6.52
|
510
|
|
|
4/8/2011
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.30
|
12.00
|
12.00
|
6.21
|
10,010
|
|
|