|
Closing price on 8/27/2012
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.10 |
| Volume |
5,320 |
| Split-adjusted Price |
2.62 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.40
|
2.62
|
5,320
|
|
|
8/24/2012
|
-0.20 / -4.44%
|
4.30
|
4.60
|
4.30
|
4.30
|
4.30
|
2.56
|
5,470
|
|
|
8/23/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
1,010
|
|
|
8/22/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
40
|
|
|
8/21/2012
|
-0.10 / -2.22%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
2.62
|
6,900
|
|
|
8/20/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
22,880
|
|
|
8/17/2012
|
-0.20 / -4.44%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.30
|
2.56
|
1,328,090
|
|
|
8/16/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
1,260
|
|
|
8/15/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.80
|
20
|
|
|
8/14/2012
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
2,470
|
|
|
8/13/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.04
|
1,850,916
|
|
|
8/10/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
3.04
|
17,420
|
|
|
8/9/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
2,790
|
|
|
8/8/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.80
|
5,830
|
|
|
8/7/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.20
|
4.50
|
4.50
|
2.68
|
8,260
|
|
|
8/6/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.62
|
3,470
|
|
|
8/3/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.62
|
520
|
|
|
8/2/2012
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.74
|
110
|
|
|
8/1/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
0
|
|
|
7/31/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
2.68
|
20
|
|
|
7/30/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
3,050
|
|
|
7/27/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
2.80
|
1,340
|
|
|
7/26/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.70
|
2.80
|
2,910
|
|
|
7/25/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.68
|
0
|
|
|
7/24/2012
|
+0.20 / +4.65%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.50
|
2.68
|
1,080
|
|
|
7/23/2012
|
-0.20 / -4.44%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
2.56
|
3,320
|
|
|
7/20/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.68
|
15,990
|
|
|
7/19/2012
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.30
|
4.70
|
4.70
|
2.80
|
7,870
|
|
|
7/18/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.50
|
2.68
|
5,020
|
|
|
7/17/2012
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
2.56
|
6,680
|
|
|