|
Closing price on 5/26/2017
|
|
| Open |
3.95 |
| High |
4.10 |
| Low |
3.75 |
| Volume |
230 |
| Split-adjusted Price |
2.26 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.20 / -5.00%
|
3.95
|
4.10
|
3.75
|
3.80
|
3.90
|
2.26
|
230
|
|
|
5/25/2017
|
+0.16 / +4.17%
|
4.10
|
4.10
|
3.84
|
4.00
|
4.08
|
2.38
|
74,830
|
|
|
5/24/2017
|
+0.25 / +6.96%
|
3.84
|
3.84
|
3.84
|
3.84
|
3.84
|
2.29
|
10,400
|
|
|
5/23/2017
|
+0.23 / +6.85%
|
3.37
|
3.59
|
3.37
|
3.59
|
3.48
|
2.14
|
5,230
|
|
|
5/22/2017
|
-0.24 / -6.67%
|
3.84
|
3.84
|
3.35
|
3.36
|
3.51
|
2.00
|
3,130
|
|
|
5/19/2017
|
+0.02 / +0.56%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
2.14
|
1,250
|
|
|
5/18/2017
|
-0.24 / -6.28%
|
3.56
|
3.99
|
3.56
|
3.58
|
3.79
|
2.13
|
2,110
|
|
|
5/17/2017
|
-0.28 / -6.83%
|
3.86
|
3.86
|
3.82
|
3.82
|
3.82
|
2.27
|
13,600
|
|
|
5/16/2017
|
+0.01 / +0.24%
|
4.17
|
4.17
|
3.86
|
4.10
|
4.08
|
2.44
|
1,670
|
|
|
5/15/2017
|
+0.11 / +2.76%
|
4.14
|
4.14
|
4.09
|
4.09
|
4.09
|
2.44
|
1,530
|
|
|
5/12/2017
|
+0.14 / +3.65%
|
4.10
|
4.10
|
3.98
|
3.98
|
3.98
|
2.37
|
1,270
|
|
|
5/11/2017
|
+0.23 / +6.37%
|
3.61
|
3.84
|
3.61
|
3.84
|
3.63
|
2.29
|
540
|
|
|
5/10/2017
|
+0.23 / +6.80%
|
3.60
|
3.61
|
3.39
|
3.61
|
3.60
|
2.15
|
42,350
|
|
|
5/9/2017
|
-0.04 / -1.17%
|
3.64
|
3.64
|
3.38
|
3.38
|
3.63
|
2.01
|
3,200
|
|
|
5/8/2017
|
-0.23 / -6.30%
|
3.65
|
3.65
|
3.42
|
3.42
|
3.50
|
2.04
|
120
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.41
|
3.65
|
3.41
|
3.65
|
3.50
|
2.17
|
200
|
|
|
5/4/2017
|
+0.02 / +0.55%
|
3.42
|
3.65
|
3.42
|
3.65
|
3.54
|
2.17
|
260
|
|
|
5/3/2017
|
+0.21 / +6.14%
|
3.21
|
3.63
|
3.21
|
3.63
|
3.21
|
2.16
|
190
|
|
|
4/28/2017
|
+0.22 / +6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.21
|
2.04
|
520
|
|
|
4/27/2017
|
-0.14 / -4.19%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.91
|
10
|
|
|
4/26/2017
|
-0.23 / -6.44%
|
3.59
|
3.60
|
3.34
|
3.34
|
3.55
|
1.99
|
850
|
|
|
4/25/2017
|
+0.22 / +6.57%
|
3.35
|
3.57
|
3.35
|
3.57
|
3.35
|
2.13
|
4,890
|
|
|
4/24/2017
|
-0.25 / -6.94%
|
3.36
|
3.36
|
3.35
|
3.35
|
3.36
|
1.99
|
14,190
|
|
|
4/21/2017
|
+0.19 / +5.57%
|
3.41
|
3.60
|
3.41
|
3.60
|
3.51
|
2.14
|
1,560
|
|
|
4/20/2017
|
+0.01 / +0.29%
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
2.03
|
2,190
|
|
|
4/19/2017
|
-0.25 / -6.85%
|
3.40
|
3.65
|
3.40
|
3.40
|
3.62
|
2.02
|
2,210
|
|
|
4/18/2017
|
+0.21 / +6.10%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
2.17
|
70
|
|
|
4/17/2017
|
-0.25 / -6.78%
|
3.44
|
3.45
|
3.44
|
3.44
|
3.44
|
2.05
|
9,470
|
|
|
4/14/2017
|
+0.07 / +1.93%
|
3.40
|
3.69
|
3.40
|
3.69
|
3.55
|
2.20
|
10,030
|
|
|
4/13/2017
|
+0.05 / +1.40%
|
3.62
|
3.62
|
3.62
|
3.62
|
3.62
|
2.16
|
320
|
|
|