|
Closing price on 8/17/2017
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.13 |
| Volume |
50,070 |
| Split-adjusted Price |
3.26 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.02 / -0.36%
|
5.50
|
5.60
|
5.13
|
5.48
|
5.41
|
3.26
|
50,070
|
|
|
8/16/2017
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.01
|
5.50
|
5.25
|
3.28
|
44,420
|
|
|
8/15/2017
|
-0.09 / -1.70%
|
5.60
|
5.60
|
5.12
|
5.20
|
5.14
|
3.10
|
12,840
|
|
|
8/14/2017
|
-0.01 / -0.19%
|
5.40
|
5.40
|
4.99
|
5.29
|
5.08
|
3.15
|
93,290
|
|
|
8/11/2017
|
-0.15 / -2.75%
|
5.30
|
5.59
|
5.07
|
5.30
|
5.30
|
3.16
|
47,880
|
|
|
8/10/2017
|
-0.29 / -5.05%
|
5.41
|
5.99
|
5.41
|
5.45
|
5.59
|
3.25
|
41,700
|
|
|
8/9/2017
|
0.00 / 0.00%
|
5.61
|
5.74
|
5.34
|
5.74
|
5.39
|
3.42
|
240,920
|
|
|
8/8/2017
|
-0.43 / -6.97%
|
5.74
|
5.99
|
5.74
|
5.74
|
5.74
|
3.42
|
359,540
|
|
|
8/7/2017
|
-0.46 / -6.94%
|
6.17
|
6.60
|
6.17
|
6.17
|
6.18
|
3.67
|
449,950
|
|
|
8/4/2017
|
-0.49 / -6.88%
|
7.59
|
7.60
|
6.63
|
6.63
|
7.39
|
3.95
|
155,020
|
|
|
8/3/2017
|
+0.46 / +6.91%
|
7.12
|
7.12
|
7.10
|
7.12
|
7.12
|
4.24
|
448,780
|
|
|
8/2/2017
|
+0.43 / +6.90%
|
6.66
|
6.66
|
6.60
|
6.66
|
6.65
|
3.97
|
157,260
|
|
|
8/1/2017
|
+0.40 / +6.86%
|
6.23
|
6.23
|
6.20
|
6.23
|
6.23
|
3.71
|
337,020
|
|
|
7/31/2017
|
+0.38 / +6.97%
|
5.83
|
5.83
|
5.75
|
5.83
|
5.83
|
3.47
|
139,110
|
|
|
7/28/2017
|
+0.35 / +6.86%
|
5.41
|
5.45
|
5.40
|
5.45
|
5.44
|
3.25
|
126,370
|
|
|
7/27/2017
|
+0.33 / +6.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.04
|
172,220
|
|
|
7/26/2017
|
+0.31 / +6.95%
|
4.46
|
4.77
|
4.46
|
4.77
|
4.76
|
2.84
|
50,190
|
|
|
7/25/2017
|
+0.29 / +6.95%
|
4.40
|
4.46
|
4.40
|
4.46
|
4.45
|
2.66
|
43,840
|
|
|
7/24/2017
|
+0.27 / +6.92%
|
4.00
|
4.17
|
4.00
|
4.17
|
4.11
|
2.48
|
9,000
|
|
|
7/21/2017
|
-0.27 / -6.47%
|
4.17
|
4.17
|
3.90
|
3.90
|
4.04
|
2.32
|
1,660
|
|
|
7/20/2017
|
-0.01 / -0.24%
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
2.48
|
50
|
|
|
7/19/2017
|
+0.18 / +4.50%
|
4.01
|
4.18
|
4.00
|
4.18
|
4.07
|
2.49
|
6,640
|
|
|
7/18/2017
|
+0.04 / +1.01%
|
4.18
|
4.18
|
4.00
|
4.00
|
4.08
|
2.38
|
7,100
|
|
|
7/17/2017
|
-0.19 / -4.58%
|
4.06
|
4.20
|
3.96
|
3.96
|
4.05
|
2.36
|
2,530
|
|
|
7/14/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.06
|
4.15
|
4.17
|
2.47
|
720
|
|
|
7/13/2017
|
-0.05 / -1.19%
|
4.10
|
4.20
|
4.10
|
4.15
|
4.15
|
2.47
|
26,050
|
|
|
7/12/2017
|
+0.10 / +2.44%
|
4.10
|
4.35
|
4.10
|
4.20
|
4.21
|
2.50
|
8,560
|
|
|
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
|
|
|