|
Closing price on 9/13/2016
|
|
| Open |
4.80 |
| High |
4.95 |
| Low |
4.75 |
| Volume |
1,610 |
| Split-adjusted Price |
2.86 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
0.00 / 0.00%
|
4.80
|
4.95
|
4.75
|
4.81
|
4.83
|
2.86
|
1,610
|
|
|
9/12/2016
|
-0.19 / -3.80%
|
4.70
|
5.00
|
4.70
|
4.81
|
5.00
|
2.86
|
35,810
|
|
|
9/9/2016
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.98
|
10
|
|
|
9/8/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.95
|
2.92
|
510
|
|
|
9/7/2016
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
2.92
|
7,120
|
|
|
9/6/2016
|
-0.10 / -2.04%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.98
|
2.86
|
48,410
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.95
|
2.92
|
460
|
|
|
9/1/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.01
|
2.92
|
65,320
|
|
|
8/31/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.03
|
2.98
|
49,460
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.97
|
2.98
|
8,850
|
|
|
8/29/2016
|
+0.10 / +2.04%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
2.98
|
17,160
|
|
|
8/26/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
5.03
|
2.92
|
52,490
|
|
|
8/25/2016
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
2.98
|
33,430
|
|
|
8/24/2016
|
-0.20 / -4.00%
|
4.90
|
5.10
|
4.80
|
4.80
|
4.98
|
2.86
|
39,180
|
|
|
8/23/2016
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.93
|
2.98
|
3,450
|
|
|
8/22/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.70
|
4.90
|
4.95
|
2.92
|
24,440
|
|
|
8/19/2016
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
5.03
|
2.92
|
21,060
|
|
|
8/18/2016
|
+0.20 / +4.17%
|
5.00
|
5.10
|
4.80
|
5.00
|
5.07
|
2.98
|
45,190
|
|
|
8/17/2016
|
+0.10 / +2.13%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.98
|
2.86
|
196,900
|
|
|
8/16/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.73
|
2.80
|
44,380
|
|
|
8/15/2016
|
-0.20 / -4.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.83
|
2.80
|
15,520
|
|
|
8/12/2016
|
+0.30 / +6.52%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.79
|
2.92
|
47,360
|
|
|
8/11/2016
|
-0.20 / -4.17%
|
4.70
|
4.90
|
4.60
|
4.60
|
4.71
|
2.74
|
19,740
|
|
|
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
|
|
|