|
Closing price on 6/9/2015
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
85,560 |
| Split-adjusted Price |
4.11 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2015
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.35
|
3.16
|
7,590
|
|
|
5/13/2015
|
-0.10 / -1.85%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.51
|
3.16
|
1,270
|
|
|
5/12/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
3.22
|
11,330
|
|
|
5/11/2015
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.51
|
3.22
|
14,510
|
|
|
5/8/2015
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.52
|
3.28
|
69,690
|
|
|
5/7/2015
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.61
|
3.39
|
18,920
|
|
|
5/6/2015
|
+0.10 / +1.82%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.68
|
3.33
|
79,690
|
|
|
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
|
|
|