|
Closing price on 7/31/2013
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
65,560 |
| Split-adjusted Price |
3.04 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2013
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.10
|
3.04
|
65,560
|
|
|
7/30/2013
|
+0.20 / +4.08%
|
4.70
|
5.20
|
4.70
|
5.10
|
5.10
|
3.04
|
90,560
|
|
|
7/29/2013
|
-0.30 / -5.77%
|
5.20
|
5.30
|
4.90
|
4.90
|
4.90
|
2.92
|
122,140
|
|
|
7/26/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.20
|
3.10
|
68,770
|
|
|
7/25/2013
|
+0.20 / +4.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.20
|
3.10
|
169,190
|
|
|
7/24/2013
|
-0.30 / -5.66%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
2.98
|
166,220
|
|
|
7/23/2013
|
-0.20 / -3.64%
|
5.40
|
5.70
|
5.30
|
5.30
|
5.30
|
3.16
|
73,850
|
|
|
7/22/2013
|
-0.40 / -6.78%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
3.28
|
326,630
|
|
|
7/19/2013
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
3.51
|
94,040
|
|
|
7/18/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.57
|
56,570
|
|
|
7/17/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
3.63
|
113,660
|
|
|
7/16/2013
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.20
|
3.69
|
93,890
|
|
|
7/15/2013
|
-0.20 / -3.23%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
3.57
|
224,930
|
|
|
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
|
|
|