Closing price on 4/6/2016
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.50 |
Volume |
17,900 |
Split-adjusted Price |
5.12 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2016
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
5.12
|
17,900
|
|
4/5/2016
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.18
|
10,100
|
|
4/4/2016
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.06
|
20,000
|
|
4/1/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.64
|
0
|
|
3/31/2016
|
-0.70 / -8.33%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.64
|
100
|
|
3/30/2016
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.06
|
100
|
|
3/29/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.64
|
0
|
|
3/28/2016
|
-0.60 / -7.23%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.64
|
100
|
|
3/25/2016
|
+0.70 / +9.21%
|
8.30
|
8.30
|
7.50
|
8.30
|
8.03
|
5.00
|
300
|
|
3/24/2016
|
-0.40 / -5.00%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.40
|
4.58
|
200
|
|
3/23/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.82
|
0
|
|
3/22/2016
|
-0.10 / -1.23%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.50
|
4.82
|
600
|
|
3/21/2016
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.88
|
100
|
|
3/18/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.06
|
0
|
|
3/17/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.06
|
0
|
|
3/16/2016
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
5.06
|
200
|
|
3/15/2016
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.12
|
100
|
|
3/14/2016
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.99
|
5.42
|
7,100
|
|
3/11/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.42
|
1,000
|
|
3/10/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
5.42
|
3,000
|
|
3/9/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.42
|
1,200
|
|
3/8/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.48
|
100
|
|
3/7/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.88
|
5.42
|
2,500
|
|
3/4/2016
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.82
|
5.42
|
500
|
|
3/3/2016
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
9.01
|
5.24
|
1,000
|
|
3/2/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.42
|
100
|
|
3/1/2016
|
-0.30 / -3.26%
|
9.50
|
10.00
|
8.70
|
8.90
|
9.21
|
5.36
|
1,900
|
|
2/29/2016
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
5.54
|
2,200
|
|
2/26/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.05
|
5.42
|
300
|
|
2/25/2016
|
+0.50 / +5.88%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.50
|
5.42
|
300
|
|
|