|
Closing price on 7/11/2017
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
13,390 |
| Split-adjusted Price |
2.44 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
2.44
|
13,390
|
|
|
7/10/2017
|
-0.09 / -2.10%
|
4.28
|
4.28
|
4.20
|
4.20
|
4.20
|
2.50
|
20
|
|
|
7/7/2017
|
0.00 / 0.00%
|
4.29
|
4.29
|
4.29
|
4.29
|
4.29
|
2.55
|
10
|
|
|
7/6/2017
|
-0.01 / -0.23%
|
4.30
|
4.30
|
4.06
|
4.29
|
4.08
|
2.55
|
21,070
|
|
|
7/5/2017
|
+0.12 / +2.87%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.12
|
2.56
|
19,190
|
|
|
7/4/2017
|
-0.02 / -0.48%
|
4.20
|
4.20
|
3.99
|
4.18
|
4.10
|
2.49
|
7,070
|
|
|
7/3/2017
|
-0.15 / -3.45%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.50
|
10,120
|
|
|
6/30/2017
|
+0.17 / +4.07%
|
4.15
|
4.35
|
4.14
|
4.35
|
4.25
|
2.59
|
2,020
|
|
|
6/29/2017
|
-0.02 / -0.48%
|
3.95
|
4.18
|
3.95
|
4.18
|
4.00
|
2.49
|
1,500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
2.50
|
1,190
|
|
|
6/27/2017
|
+0.10 / +2.44%
|
4.30
|
4.30
|
3.92
|
4.20
|
4.18
|
2.50
|
220
|
|
|
6/26/2017
|
-0.07 / -1.68%
|
4.43
|
4.43
|
4.10
|
4.10
|
4.15
|
2.44
|
8,440
|
|
|
6/23/2017
|
+0.27 / +6.92%
|
4.00
|
4.17
|
3.90
|
4.17
|
3.95
|
2.48
|
41,010
|
|
|
6/22/2017
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
2.32
|
21,550
|
|
|
6/21/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
2.38
|
13,440
|
|
|
6/20/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
2.44
|
23,720
|
|
|
6/19/2017
|
0.00 / 0.00%
|
4.37
|
4.37
|
4.10
|
4.10
|
4.34
|
2.44
|
11,510
|
|
|
6/16/2017
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.10
|
4.10
|
4.14
|
2.44
|
5,400
|
|
|
6/15/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
2.44
|
11,100
|
|
|
6/14/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.12
|
2.44
|
21,140
|
|
|
6/13/2017
|
-0.07 / -1.68%
|
4.17
|
4.20
|
4.10
|
4.10
|
4.16
|
2.44
|
34,620
|
|
|
6/12/2017
|
+0.05 / +1.21%
|
4.12
|
4.30
|
4.10
|
4.17
|
4.15
|
2.48
|
41,250
|
|
|
6/9/2017
|
-0.03 / -0.72%
|
4.20
|
4.20
|
3.90
|
4.12
|
4.11
|
2.45
|
5,240
|
|
|
6/8/2017
|
-0.03 / -0.72%
|
4.40
|
4.40
|
4.15
|
4.15
|
4.30
|
2.47
|
8,600
|
|
|
6/7/2017
|
+0.27 / +6.91%
|
4.18
|
4.18
|
4.15
|
4.18
|
4.17
|
2.49
|
83,970
|
|
|
6/6/2017
|
+0.25 / +6.83%
|
3.80
|
3.91
|
3.80
|
3.91
|
3.90
|
2.33
|
23,590
|
|
|
6/5/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.66
|
3.65
|
2.18
|
6,850
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.66
|
3.66
|
3.66
|
2.18
|
182,160
|
|
|
6/1/2017
|
-0.19 / -4.94%
|
3.64
|
3.90
|
3.64
|
3.66
|
3.71
|
2.18
|
180
|
|
|
5/31/2017
|
+0.13 / +3.49%
|
3.70
|
3.89
|
3.51
|
3.85
|
3.67
|
2.29
|
17,150
|
|
|