|
Closing price on 9/17/2014
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
335,630 |
| Split-adjusted Price |
5.42 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
+0.10 / +1.11%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
5.42
|
335,630
|
|
|
9/16/2014
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.20
|
9.00
|
9.00
|
5.36
|
896,380
|
|
|
9/15/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.50
|
5.06
|
725,400
|
|
|
9/12/2014
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
4.76
|
776,620
|
|
|
9/11/2014
|
+0.40 / +5.63%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.50
|
4.47
|
646,270
|
|
|
9/10/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.70
|
7.10
|
7.10
|
4.23
|
299,350
|
|
|
9/9/2014
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
4.23
|
498,580
|
|
|
9/8/2014
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.60
|
4.53
|
493,970
|
|
|
9/5/2014
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.80
|
4.64
|
319,060
|
|
|
9/4/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
4.41
|
737,380
|
|
|
9/3/2014
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
4.17
|
317,580
|
|
|
8/29/2014
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.11
|
275,670
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
3.87
|
74,480
|
|
|
8/27/2014
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
3.87
|
228,560
|
|
|
8/26/2014
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.70
|
3.99
|
90,320
|
|
|
8/25/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.05
|
115,020
|
|
|
8/22/2014
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
3.99
|
537,870
|
|
|
8/21/2014
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
4.23
|
251,710
|
|
|
8/20/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.05
|
161,730
|
|
|
8/19/2014
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
4.11
|
269,650
|
|
|
8/18/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
4.17
|
243,940
|
|
|
8/15/2014
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.40
|
7.00
|
7.00
|
4.17
|
598,050
|
|
|
8/14/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
3.99
|
464,080
|
|
|
8/13/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
3.99
|
368,950
|
|
|
8/12/2014
|
+0.20 / +3.28%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
3.75
|
336,500
|
|
|
8/11/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.63
|
82,090
|
|
|
8/8/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
3.69
|
215,120
|
|
|
8/7/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
3.57
|
250,830
|
|
|
8/6/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.57
|
244,720
|
|
|
8/5/2014
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.20
|
3.69
|
212,560
|
|
|