|
Closing price on 8/9/2018
|
|
| Open |
5.10 |
| High |
5.39 |
| Low |
5.10 |
| Volume |
220 |
| Split-adjusted Price |
3.21 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
0.00 / 0.00%
|
5.10
|
5.39
|
5.10
|
5.39
|
5.25
|
3.21
|
220
|
|
|
8/8/2018
|
+0.29 / +5.69%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.21
|
10
|
|
|
8/7/2018
|
-0.10 / -1.92%
|
5.01
|
5.43
|
4.95
|
5.10
|
4.99
|
3.04
|
11,020
|
|
|
8/6/2018
|
+0.30 / +6.12%
|
5.24
|
5.24
|
4.95
|
5.20
|
4.99
|
3.10
|
4,610
|
|
|
8/3/2018
|
0.00 / 0.00%
|
5.24
|
5.24
|
4.90
|
4.90
|
4.96
|
2.92
|
1,410
|
|
|
8/2/2018
|
-0.03 / -0.61%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
2.92
|
5,280
|
|
|
8/1/2018
|
-0.07 / -1.40%
|
5.28
|
5.28
|
4.93
|
4.93
|
5.11
|
2.94
|
930
|
|
|
7/31/2018
|
-0.30 / -5.66%
|
5.60
|
5.60
|
5.00
|
5.00
|
5.30
|
2.98
|
130
|
|
|
7/30/2018
|
+0.19 / +3.72%
|
5.00
|
5.30
|
4.77
|
5.30
|
4.84
|
3.16
|
6,400
|
|
|
7/27/2018
|
-0.34 / -6.24%
|
5.30
|
5.60
|
5.10
|
5.11
|
5.12
|
3.04
|
30,270
|
|
|
7/26/2018
|
0.00 / 0.00%
|
5.07
|
5.45
|
5.07
|
5.45
|
5.26
|
3.25
|
10,110
|
|
|
7/25/2018
|
-0.37 / -6.36%
|
5.85
|
5.85
|
5.45
|
5.45
|
5.65
|
3.25
|
570
|
|
|
7/24/2018
|
+0.37 / +6.79%
|
5.70
|
5.82
|
5.45
|
5.82
|
5.70
|
3.47
|
36,490
|
|
|
7/23/2018
|
+0.35 / +6.86%
|
5.10
|
5.45
|
5.10
|
5.45
|
5.38
|
3.25
|
6,500
|
|
|
7/20/2018
|
+0.25 / +5.15%
|
4.85
|
5.10
|
4.71
|
5.10
|
4.95
|
3.04
|
25,460
|
|
|
7/19/2018
|
+0.14 / +2.97%
|
5.00
|
5.03
|
4.80
|
4.85
|
5.02
|
2.89
|
18,520
|
|
|
7/18/2018
|
+0.01 / +0.21%
|
4.70
|
5.00
|
4.50
|
4.71
|
4.68
|
2.80
|
3,420
|
|
|
7/17/2018
|
-0.15 / -3.09%
|
5.18
|
5.18
|
4.70
|
4.70
|
4.94
|
2.80
|
110
|
|
|
7/16/2018
|
-0.35 / -6.73%
|
5.40
|
5.40
|
4.85
|
4.85
|
5.13
|
2.89
|
260
|
|
|
7/13/2018
|
+0.11 / +2.16%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
3.10
|
50
|
|
|
7/12/2018
|
+0.01 / +0.20%
|
5.05
|
5.40
|
4.90
|
5.09
|
5.11
|
3.03
|
2,690
|
|
|
7/11/2018
|
+0.08 / +1.60%
|
5.00
|
5.08
|
5.00
|
5.08
|
5.04
|
3.03
|
1,050
|
|
|
7/10/2018
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.83
|
2.98
|
6,010
|
|
|
7/9/2018
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.82
|
2.86
|
23,030
|
|
|
7/6/2018
|
+0.25 / +5.26%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
10
|
|
|
7/5/2018
|
-0.05 / -1.04%
|
4.80
|
4.80
|
4.75
|
4.75
|
4.78
|
2.83
|
1,170
|
|
|
7/4/2018
|
-0.20 / -4.00%
|
4.98
|
5.00
|
4.80
|
4.80
|
4.91
|
2.86
|
5,500
|
|
|
7/3/2018
|
+0.30 / +6.38%
|
4.85
|
5.00
|
4.82
|
5.00
|
4.98
|
2.98
|
548,731
|
|
|
7/2/2018
|
-0.19 / -3.89%
|
4.89
|
4.89
|
4.70
|
4.70
|
4.80
|
2.80
|
3,960
|
|
|
6/29/2018
|
+0.09 / +1.88%
|
4.80
|
4.89
|
4.66
|
4.89
|
4.81
|
2.91
|
890
|
|
|