|
Closing price on 8/10/2016
|
|
| Open |
4.60 |
| High |
4.90 |
| Low |
4.50 |
| Volume |
20,050 |
| Split-adjusted Price |
2.86 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.50
|
4.80
|
4.69
|
2.86
|
20,050
|
|
|
8/9/2016
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.66
|
2.86
|
10,310
|
|
|
8/8/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.57
|
2.74
|
27,350
|
|
|
8/5/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
2.74
|
41,850
|
|
|
8/4/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
2.74
|
61,910
|
|
|
8/3/2016
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.44
|
2.68
|
3,380
|
|
|
8/2/2016
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.59
|
2.74
|
77,550
|
|
|
8/1/2016
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
10
|
|
|
7/29/2016
|
-0.20 / -4.26%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.54
|
2.68
|
11,020
|
|
|
7/28/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
2.80
|
510
|
|
|
7/27/2016
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.64
|
2.86
|
3,660
|
|
|
7/26/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.57
|
2.68
|
5,030
|
|
|
7/25/2016
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.59
|
2.74
|
9,150
|
|
|
7/22/2016
|
-0.20 / -4.35%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.55
|
2.62
|
1,000
|
|
|
7/21/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.56
|
2.74
|
11,630
|
|
|
7/20/2016
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.73
|
2.74
|
14,600
|
|
|
7/19/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.85
|
2.86
|
710
|
|
|
7/18/2016
|
+0.20 / +4.26%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.83
|
2.92
|
3,730
|
|
|
7/15/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
2.80
|
540
|
|
|
7/14/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.69
|
2.92
|
13,000
|
|
|
7/13/2016
|
+0.10 / +2.08%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.86
|
2.92
|
8,440
|
|
|
7/12/2016
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
2.86
|
15,140
|
|
|
7/11/2016
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.77
|
2.74
|
27,450
|
|
|
7/8/2016
|
+0.10 / +2.08%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.77
|
2.92
|
41,490
|
|
|
7/7/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.69
|
2.86
|
8,740
|
|
|
7/6/2016
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.73
|
2.86
|
6,100
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.71
|
2.86
|
14,010
|
|
|
7/4/2016
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
2.86
|
70
|
|
|
7/1/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
2.80
|
1,100
|
|
|
6/30/2016
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.75
|
2.80
|
10,100
|
|
|