|
Closing price on 6/27/2018
|
|
| Open |
4.98 |
| High |
5.00 |
| Low |
4.75 |
| Volume |
3,110 |
| Split-adjusted Price |
2.83 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
0.00 / 0.00%
|
4.98
|
5.00
|
4.75
|
4.75
|
4.82
|
2.83
|
3,110
|
|
|
6/26/2018
|
-0.35 / -6.86%
|
5.00
|
5.00
|
4.75
|
4.75
|
4.77
|
2.83
|
6,500
|
|
|
6/25/2018
|
+0.29 / +6.03%
|
4.72
|
5.10
|
4.70
|
5.10
|
4.91
|
3.04
|
4,260
|
|
|
6/22/2018
|
+0.31 / +6.89%
|
4.81
|
4.81
|
4.81
|
4.81
|
4.81
|
2.86
|
930
|
|
|
6/21/2018
|
-0.21 / -4.46%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
1,065,727
|
|
|
6/20/2018
|
+0.11 / +2.39%
|
4.91
|
4.91
|
4.71
|
4.71
|
4.71
|
2.80
|
60
|
|
|
6/19/2018
|
-0.10 / -2.13%
|
4.98
|
5.00
|
4.60
|
4.60
|
4.81
|
2.74
|
8,310
|
|
|
6/18/2018
|
+0.04 / +0.86%
|
4.50
|
4.98
|
4.50
|
4.70
|
4.67
|
2.80
|
10,830
|
|
|
6/15/2018
|
+0.01 / +0.22%
|
4.80
|
4.97
|
4.66
|
4.66
|
4.97
|
2.77
|
20,130
|
|
|
6/14/2018
|
+0.08 / +1.75%
|
4.86
|
4.88
|
4.65
|
4.65
|
4.76
|
2.77
|
24,950
|
|
|
6/13/2018
|
+0.01 / +0.22%
|
4.85
|
4.87
|
4.56
|
4.57
|
4.83
|
2.72
|
21,320
|
|
|
6/12/2018
|
-0.34 / -6.94%
|
4.56
|
4.56
|
4.56
|
4.56
|
4.56
|
2.72
|
80
|
|
|
6/11/2018
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
10
|
|
|
6/8/2018
|
0.00 / 0.00%
|
4.60
|
4.79
|
4.60
|
4.60
|
4.62
|
2.74
|
22,310
|
|
|
6/7/2018
|
-0.20 / -4.17%
|
4.79
|
5.00
|
4.60
|
4.60
|
4.62
|
2.74
|
40,730
|
|
|
6/6/2018
|
0.00 / 0.00%
|
4.47
|
5.11
|
4.47
|
4.80
|
4.92
|
2.86
|
1,220
|
|
|
6/5/2018
|
+0.31 / +6.90%
|
4.80
|
4.80
|
4.51
|
4.80
|
4.71
|
2.86
|
6,800
|
|
|
6/4/2018
|
+0.29 / +6.90%
|
4.20
|
4.49
|
4.20
|
4.49
|
4.35
|
2.67
|
9,340
|
|
|
6/1/2018
|
-0.30 / -6.67%
|
4.20
|
4.79
|
4.19
|
4.20
|
4.25
|
2.50
|
2,120
|
|
|
5/31/2018
|
-0.30 / -6.25%
|
4.47
|
4.50
|
4.47
|
4.50
|
4.49
|
2.68
|
8,590
|
|
|
5/30/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
0
|
|
|
5/29/2018
|
+0.07 / +1.48%
|
4.45
|
4.80
|
4.45
|
4.80
|
4.80
|
2.86
|
110
|
|
|
5/28/2018
|
+0.23 / +5.11%
|
4.30
|
4.73
|
4.19
|
4.73
|
4.23
|
2.82
|
31,430
|
|
|
5/25/2018
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.49
|
2.68
|
6,230
|
|
|
5/24/2018
|
0.00 / 0.00%
|
4.26
|
4.50
|
4.21
|
4.50
|
4.37
|
2.68
|
5,080
|
|
|
5/23/2018
|
+0.05 / +1.12%
|
4.25
|
4.50
|
4.25
|
4.50
|
4.38
|
2.68
|
510
|
|
|
5/22/2018
|
-0.24 / -5.12%
|
4.97
|
4.97
|
4.45
|
4.45
|
4.65
|
2.65
|
430
|
|
|
5/21/2018
|
-0.11 / -2.29%
|
4.79
|
4.79
|
4.69
|
4.69
|
4.74
|
2.79
|
700
|
|
|
5/18/2018
|
+0.10 / +2.13%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.60
|
2.86
|
1,010
|
|
|
5/17/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.80
|
0
|
|
|