|
|
Closing price on 7/12/2013
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
138,960 |
| Split-adjusted Price |
3.69 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2013
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
3.69
|
138,960
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
3.63
|
79,060
|
|
|
7/10/2013
|
-0.10 / -1.61%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.10
|
3.63
|
164,540
|
|
|
7/9/2013
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.69
|
301,500
|
|
|
7/8/2013
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.80
|
3.45
|
358,990
|
|
|
7/5/2013
|
-0.40 / -6.15%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.10
|
3.63
|
273,670
|
|
|
7/4/2013
|
-0.30 / -4.41%
|
6.60
|
6.90
|
6.50
|
6.50
|
6.50
|
3.87
|
227,060
|
|
|
7/3/2013
|
-0.20 / -2.86%
|
7.10
|
7.30
|
6.70
|
6.80
|
6.80
|
4.05
|
215,390
|
|
|
7/2/2013
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.17
|
214,280
|
|
|
7/1/2013
|
-0.40 / -5.71%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.60
|
3.93
|
1,027,420
|
|
|
6/28/2013
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.17
|
73,610
|
|
|
6/27/2013
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.47
|
100,500
|
|
|
6/26/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.80
|
8.00
|
8.00
|
4.76
|
357,040
|
|
|
6/25/2013
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.00
|
8.00
|
8.00
|
4.76
|
763,720
|
|
|
6/24/2013
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
4.47
|
164,690
|
|
|
6/21/2013
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.40
|
7.10
|
7.10
|
4.23
|
415,810
|
|
|
6/20/2013
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.70
|
3.99
|
494,090
|
|
|
6/19/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.81
|
212,630
|
|
|
6/18/2013
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
3.57
|
236,350
|
|
|
6/17/2013
|
-0.20 / -3.39%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.70
|
3.39
|
470,660
|
|
|
6/14/2013
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.51
|
1,102,180
|
|
|
6/13/2013
|
+0.10 / +1.82%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.60
|
3.33
|
597,330
|
|
|
6/12/2013
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.28
|
130,370
|
|
|
6/11/2013
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.10
|
38,880
|
|
|
6/10/2013
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
2.92
|
155,910
|
|
|
6/7/2013
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.60
|
2.74
|
230,150
|
|
|
6/6/2013
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.60
|
4.90
|
4.90
|
2.92
|
238,020
|
|
|
6/5/2013
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.90
|
2.92
|
328,210
|
|
|
6/4/2013
|
-0.30 / -5.56%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
3.04
|
389,780
|
|
|
6/3/2013
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
3.22
|
272,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|