|
Closing price on 5/5/2015
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
42,750 |
| Split-adjusted Price |
3.28 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
-0.10 / -1.79%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
3.28
|
42,750
|
|
|
5/4/2015
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.69
|
3.33
|
44,780
|
|
|
4/27/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
3.57
|
7,840
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
3.51
|
47,170
|
|
|
4/23/2015
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.95
|
3.51
|
60,700
|
|
|
4/22/2015
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
3.57
|
34,600
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.12
|
3.69
|
27,130
|
|
|
4/20/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
3.69
|
18,630
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
3.75
|
71,050
|
|
|
4/16/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
3.75
|
23,720
|
|
|
4/15/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.24
|
3.81
|
49,380
|
|
|
4/14/2015
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.29
|
3.69
|
26,070
|
|
|
4/13/2015
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.47
|
3.81
|
82,940
|
|
|
4/10/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
3.93
|
42,050
|
|
|
4/9/2015
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.65
|
3.99
|
89,480
|
|
|
4/8/2015
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
3.93
|
74,200
|
|
|
4/7/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.86
|
4.11
|
8,890
|
|
|
4/6/2015
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.72
|
4.11
|
67,830
|
|
|
4/3/2015
|
-0.30 / -4.41%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.44
|
3.87
|
396,920
|
|
|
4/2/2015
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.05
|
22,120
|
|
|
4/1/2015
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.38
|
4.35
|
211,800
|
|
|
3/31/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
4.64
|
63,710
|
|
|
3/30/2015
|
-0.30 / -3.70%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.84
|
4.64
|
74,580
|
|
|
3/27/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.07
|
4.82
|
64,930
|
|
|
3/26/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.20
|
8.15
|
4.88
|
14,480
|
|
|
3/25/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.15
|
4.88
|
22,090
|
|
|
3/24/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.01
|
4.82
|
77,250
|
|
|
3/23/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.15
|
4.88
|
51,920
|
|
|
3/20/2015
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.32
|
5.06
|
65,970
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.88
|
37,970
|
|
|