Closing price on 6/29/2011
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.30 |
Volume |
1,000 |
Split-adjusted Price |
4.35 |
|
|
CMX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.35
|
1,000
|
|
6/28/2011
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.53
|
1,000
|
|
6/27/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.76
|
0
|
|
6/24/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.76
|
0
|
|
6/23/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.76
|
130
|
|
6/22/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.59
|
8,000
|
|
6/21/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
4.59
|
10,520
|
|
6/20/2011
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
4.53
|
6,000
|
|
6/17/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.41
|
10
|
|
6/16/2011
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.41
|
2,000
|
|
6/15/2011
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.59
|
4,000
|
|
6/14/2011
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
4.64
|
8,000
|
|
6/13/2011
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
4.59
|
8,100
|
|
6/10/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.64
|
1,000
|
|
6/9/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
4.47
|
12,000
|
|
6/8/2011
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.47
|
5,420
|
|
6/7/2011
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
4.59
|
10,000
|
|
6/6/2011
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.53
|
5,810
|
|
6/3/2011
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.59
|
2,000
|
|
6/2/2011
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
4.70
|
6,800
|
|
6/1/2011
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.53
|
3,000
|
|
5/31/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
4.47
|
9,960
|
|
5/30/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.47
|
5,430
|
|
5/27/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.47
|
2,000
|
|
5/26/2011
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.47
|
1,000
|
|
5/25/2011
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.59
|
4,000
|
|
5/24/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
4.64
|
5,400
|
|
5/23/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.64
|
7,440
|
|
5/20/2011
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
4.64
|
12,000
|
|
5/19/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
4.59
|
9,260
|
|
|