Closing price on 2/18/2016
|
|
Open |
9.30 |
High |
9.50 |
Low |
9.20 |
Volume |
3,000 |
Split-adjusted Price |
5.42 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2016
|
-0.50 / -5.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.39
|
5.42
|
3,000
|
|
2/17/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.70
|
100
|
|
2/16/2016
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.66
|
5.70
|
1,700
|
|
2/15/2016
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.73
|
5.42
|
600
|
|
2/5/2016
|
+0.50 / +5.32%
|
9.50
|
10.00
|
9.00
|
9.90
|
9.30
|
5.65
|
6,200
|
|
2/4/2016
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.00
|
9.40
|
9.90
|
5.36
|
1,600
|
|
2/3/2016
|
+0.70 / +7.61%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.75
|
5.65
|
400
|
|
2/2/2016
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
5.25
|
400
|
|
2/1/2016
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.02
|
5.30
|
2,500
|
|
1/29/2016
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.07
|
5.30
|
600
|
|
1/28/2016
|
-0.20 / -2.11%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.10
|
5.30
|
2,100
|
|
1/27/2016
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.42
|
5,000
|
|
1/26/2016
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.85
|
5.13
|
400
|
|
1/25/2016
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.85
|
200
|
|
1/22/2016
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.68
|
100
|
|
1/21/2016
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
4.56
|
543
|
|
1/20/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.39
|
0
|
|
1/19/2016
|
-0.40 / -4.94%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.83
|
4.39
|
500
|
|
1/18/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.62
|
0
|
|
1/15/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.62
|
0
|
|
1/14/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.62
|
0
|
|
1/13/2016
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.62
|
100
|
|
1/12/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.13
|
0
|
|
1/11/2016
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.13
|
2,000
|
|
1/8/2016
|
-0.10 / -1.18%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.50
|
4.79
|
3,000
|
|
1/7/2016
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.85
|
100
|
|
1/6/2016
|
-0.50 / -5.43%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.96
|
100
|
|
1/5/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.25
|
100
|
|
1/4/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.19
|
100
|
|
12/31/2015
|
+0.80 / +9.76%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
5.13
|
200
|
|
|