|
|
Closing price on 8/14/2013
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
44,670 |
| Split-adjusted Price |
2.86 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2013
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
2.86
|
44,670
|
|
|
8/13/2013
|
-0.20 / -4.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
2.80
|
59,470
|
|
|
8/12/2013
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
2.92
|
75,310
|
|
|
8/9/2013
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.70
|
2.80
|
97,040
|
|
|
8/8/2013
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
2.86
|
36,240
|
|
|
8/7/2013
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.92
|
74,510
|
|
|
8/6/2013
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
2.98
|
29,490
|
|
|
8/5/2013
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.00
|
2.98
|
27,450
|
|
|
8/2/2013
|
-0.20 / -3.85%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.00
|
2.98
|
85,130
|
|
|
8/1/2013
|
+0.10 / +1.96%
|
5.10
|
5.30
|
4.90
|
5.20
|
5.20
|
3.10
|
113,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|