Closing price on 5/5/2011
|
|
Open |
10.70 |
High |
10.70 |
Low |
9.90 |
Volume |
420 |
Split-adjusted Price |
6.19 |
|
|
CMX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/7/2011
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
6.06
|
4,790
|
|
4/6/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
6.21
|
5,900
|
|
4/5/2011
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.21
|
1,370
|
|
4/4/2011
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
6.37
|
590
|
|
4/1/2011
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.11
|
3,840
|
|
3/31/2011
|
-0.60 / -4.62%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
6.42
|
2,520
|
|
3/30/2011
|
+0.50 / +4.00%
|
12.90
|
13.00
|
11.90
|
13.00
|
13.00
|
6.73
|
40
|
|
3/29/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.47
|
800
|
|
3/28/2011
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
6.47
|
210
|
|
3/25/2011
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.47
|
2,000
|
|
3/24/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.73
|
0
|
|
3/23/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.73
|
0
|
|
3/22/2011
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.73
|
10
|
|
3/21/2011
|
+0.20 / +1.60%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.70
|
6.58
|
12,910
|
|
|