|
Closing price on 9/7/2017
|
|
| Open |
4.53 |
| High |
4.54 |
| Low |
4.34 |
| Volume |
24,350 |
| Split-adjusted Price |
2.70 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
0.00 / 0.00%
|
4.53
|
4.54
|
4.34
|
4.54
|
4.39
|
2.70
|
24,350
|
|
|
9/6/2017
|
-0.25 / -5.22%
|
4.70
|
4.70
|
4.54
|
4.54
|
4.62
|
2.70
|
3,460
|
|
|
9/5/2017
|
-0.04 / -0.83%
|
4.80
|
4.80
|
4.55
|
4.79
|
4.64
|
2.85
|
20,040
|
|
|
9/1/2017
|
+0.30 / +6.62%
|
4.31
|
4.83
|
4.31
|
4.83
|
4.47
|
2.88
|
26,370
|
|
|
8/31/2017
|
0.00 / 0.00%
|
4.26
|
4.53
|
4.26
|
4.53
|
4.34
|
2.70
|
90,000
|
|
|
8/30/2017
|
-0.34 / -6.98%
|
4.83
|
4.83
|
4.53
|
4.53
|
4.54
|
2.70
|
31,520
|
|
|
8/29/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.87
|
4.82
|
2.90
|
7,470
|
|
|
8/28/2017
|
+0.08 / +1.67%
|
5.00
|
5.00
|
4.79
|
4.87
|
4.80
|
2.90
|
8,330
|
|
|
8/25/2017
|
-0.06 / -1.24%
|
4.72
|
4.86
|
4.52
|
4.79
|
4.58
|
2.85
|
41,740
|
|
|
8/24/2017
|
-0.04 / -0.82%
|
4.72
|
4.95
|
4.72
|
4.85
|
4.92
|
2.89
|
6,710
|
|
|
8/23/2017
|
-0.01 / -0.20%
|
4.72
|
4.89
|
4.72
|
4.89
|
4.89
|
2.91
|
8,390
|
|
|
8/22/2017
|
-0.17 / -3.35%
|
5.00
|
5.05
|
4.72
|
4.90
|
4.94
|
2.92
|
38,640
|
|
|
8/21/2017
|
-0.33 / -6.11%
|
5.30
|
5.30
|
5.05
|
5.07
|
5.15
|
3.02
|
20,010
|
|
|
8/18/2017
|
-0.08 / -1.46%
|
5.60
|
5.60
|
5.18
|
5.40
|
5.40
|
3.22
|
22,950
|
|
|
8/17/2017
|
-0.02 / -0.36%
|
5.50
|
5.60
|
5.13
|
5.48
|
5.41
|
3.26
|
50,070
|
|
|
8/16/2017
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.01
|
5.50
|
5.25
|
3.28
|
44,420
|
|
|
8/15/2017
|
-0.09 / -1.70%
|
5.60
|
5.60
|
5.12
|
5.20
|
5.14
|
3.10
|
12,840
|
|
|
8/14/2017
|
-0.01 / -0.19%
|
5.40
|
5.40
|
4.99
|
5.29
|
5.08
|
3.15
|
93,290
|
|
|
8/11/2017
|
-0.15 / -2.75%
|
5.30
|
5.59
|
5.07
|
5.30
|
5.30
|
3.16
|
47,880
|
|
|
8/10/2017
|
-0.29 / -5.05%
|
5.41
|
5.99
|
5.41
|
5.45
|
5.59
|
3.25
|
41,700
|
|
|
8/9/2017
|
0.00 / 0.00%
|
5.61
|
5.74
|
5.34
|
5.74
|
5.39
|
3.42
|
240,920
|
|
|
8/8/2017
|
-0.43 / -6.97%
|
5.74
|
5.99
|
5.74
|
5.74
|
5.74
|
3.42
|
359,540
|
|
|
8/7/2017
|
-0.46 / -6.94%
|
6.17
|
6.60
|
6.17
|
6.17
|
6.18
|
3.67
|
449,950
|
|
|
8/4/2017
|
-0.49 / -6.88%
|
7.59
|
7.60
|
6.63
|
6.63
|
7.39
|
3.95
|
155,020
|
|
|
8/3/2017
|
+0.46 / +6.91%
|
7.12
|
7.12
|
7.10
|
7.12
|
7.12
|
4.24
|
448,780
|
|
|
8/2/2017
|
+0.43 / +6.90%
|
6.66
|
6.66
|
6.60
|
6.66
|
6.65
|
3.97
|
157,260
|
|
|
8/1/2017
|
+0.40 / +6.86%
|
6.23
|
6.23
|
6.20
|
6.23
|
6.23
|
3.71
|
337,020
|
|
|
7/31/2017
|
+0.38 / +6.97%
|
5.83
|
5.83
|
5.75
|
5.83
|
5.83
|
3.47
|
139,110
|
|
|
7/28/2017
|
+0.35 / +6.86%
|
5.41
|
5.45
|
5.40
|
5.45
|
5.44
|
3.25
|
126,370
|
|
|
7/27/2017
|
+0.33 / +6.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.04
|
172,220
|
|
|