|
Closing price on 6/25/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
44,140 |
| Split-adjusted Price |
3.99 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.62
|
3.99
|
44,140
|
|
|
6/24/2015
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
4.05
|
20,890
|
|
|
6/23/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.97
|
4.17
|
22,970
|
|
|
6/22/2015
|
+0.10 / +1.43%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.25
|
4.23
|
48,680
|
|
|
6/19/2015
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.17
|
159,310
|
|
|
6/18/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
3.93
|
8,050
|
|
|
6/17/2015
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.64
|
3.93
|
21,100
|
|
|
6/16/2015
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.72
|
4.05
|
16,970
|
|
|
6/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.78
|
4.11
|
19,180
|
|
|
6/12/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.11
|
13,360
|
|
|
6/11/2015
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.87
|
4.11
|
64,810
|
|
|
6/10/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
4.05
|
19,620
|
|
|
6/9/2015
|
-0.20 / -2.82%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.80
|
4.11
|
85,560
|
|
|
6/8/2015
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.01
|
4.23
|
65,880
|
|
|
6/5/2015
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.00
|
4.11
|
74,790
|
|
|
6/4/2015
|
+0.20 / +2.90%
|
6.80
|
7.20
|
6.80
|
7.10
|
6.98
|
4.23
|
56,160
|
|
|
6/3/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.96
|
4.11
|
6,750
|
|
|
6/2/2015
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
4.23
|
165,950
|
|
|
6/1/2015
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.66
|
3.99
|
50,910
|
|
|
5/29/2015
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.41
|
3.75
|
75,960
|
|
|
5/28/2015
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.55
|
3.87
|
60,140
|
|
|
5/27/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.47
|
3.93
|
30,020
|
|
|
5/26/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.63
|
3.93
|
73,880
|
|
|
5/25/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.43
|
3.93
|
47,760
|
|
|
5/22/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.43
|
3.87
|
85,230
|
|
|
5/21/2015
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
3.81
|
133,160
|
|
|
5/20/2015
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.57
|
34,470
|
|
|
5/19/2015
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.39
|
13,960
|
|
|
5/18/2015
|
+0.30 / +5.88%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.39
|
3.22
|
164,980
|
|
|
5/15/2015
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.12
|
3.04
|
45,330
|
|
|