|
Closing price on 9/7/2015
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
26,940 |
| Split-adjusted Price |
3.39 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.72
|
3.39
|
26,940
|
|
|
9/4/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
3.45
|
5,150
|
|
|
9/3/2015
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
3.57
|
1,350
|
|
|
9/1/2015
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.88
|
3.51
|
22,960
|
|
|
8/31/2015
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.30
|
5.70
|
5.60
|
3.39
|
24,640
|
|
|
8/28/2015
|
-0.20 / -3.51%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
3.28
|
6,540
|
|
|
8/27/2015
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.56
|
3.39
|
7,920
|
|
|
8/26/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.61
|
3.33
|
5,530
|
|
|
8/25/2015
|
+0.20 / +3.70%
|
5.20
|
5.70
|
5.10
|
5.60
|
5.42
|
3.33
|
4,980
|
|
|
8/24/2015
|
-0.40 / -6.90%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.41
|
3.22
|
69,720
|
|
|
8/21/2015
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.40
|
5.80
|
5.62
|
3.45
|
22,580
|
|
|
8/20/2015
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.79
|
3.39
|
55,280
|
|
|
8/19/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.08
|
3.63
|
10,690
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.07
|
3.75
|
5,110
|
|
|
8/17/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.15
|
3.75
|
14,570
|
|
|
8/14/2015
|
-0.10 / -1.59%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.23
|
3.69
|
20,060
|
|
|
8/13/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
3.75
|
49,500
|
|
|
8/12/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
3.69
|
23,070
|
|
|
8/11/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
3.75
|
14,630
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
3.75
|
17,730
|
|
|
8/7/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
3.75
|
22,110
|
|
|
8/6/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.33
|
3.81
|
17,530
|
|
|
8/5/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
3.81
|
3,400
|
|
|
8/4/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
3.81
|
990
|
|
|
8/3/2015
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.23
|
3.69
|
39,310
|
|
|
7/31/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.48
|
3.81
|
16,660
|
|
|
7/30/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
3.81
|
14,340
|
|
|
7/29/2015
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
3.81
|
7,300
|
|
|
7/28/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.79
|
3.93
|
16,500
|
|
|
7/27/2015
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.57
|
3.93
|
70,050
|
|
|