|
|
Closing price on 9/9/2014
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
498,580 |
| Split-adjusted Price |
4.23 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2014
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.70
|
6.20
|
6.20
|
3.69
|
666,330
|
|
|
8/1/2014
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
3.45
|
380,600
|
|
|
7/31/2014
|
+0.10 / +1.85%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
3.28
|
184,290
|
|
|
7/30/2014
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
3.22
|
66,990
|
|
|
7/29/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.10
|
15,950
|
|
|
7/28/2014
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
3.10
|
8,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|