|
Closing price on 6/6/2018
|
|
| Open |
4.47 |
| High |
5.11 |
| Low |
4.47 |
| Volume |
1,220 |
| Split-adjusted Price |
2.86 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2018
|
+0.10 / +2.17%
|
4.40
|
4.80
|
4.30
|
4.70
|
4.49
|
2.80
|
10,020
|
|
|
5/15/2018
|
-0.28 / -5.74%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
2.74
|
85,000
|
|
|
5/14/2018
|
-0.12 / -2.40%
|
4.65
|
4.88
|
4.65
|
4.88
|
4.77
|
2.91
|
510
|
|
|
5/11/2018
|
+0.09 / +1.83%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
1,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
2.92
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
2.92
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
2.92
|
0
|
|
|
5/7/2018
|
-0.03 / -0.61%
|
4.94
|
4.94
|
4.91
|
4.91
|
4.93
|
2.92
|
410
|
|
|
5/4/2018
|
+0.29 / +6.24%
|
4.73
|
4.94
|
4.65
|
4.94
|
4.72
|
2.94
|
12,290
|
|
|
5/3/2018
|
-0.35 / -7.00%
|
4.70
|
4.70
|
4.65
|
4.65
|
4.67
|
2.77
|
38,990
|
|
|
5/2/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
0
|
|
|
4/27/2018
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
200
|
|
|
4/26/2018
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.85
|
2.80
|
3,210
|
|
|
4/24/2018
|
-0.10 / -1.96%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.98
|
2.98
|
2,100
|
|
|
4/23/2018
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.04
|
47,680
|
|
|