Closing price on 5/14/2012
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.20 |
Volume |
0 |
Split-adjusted Price |
3.25 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.25
|
0
|
|
5/11/2012
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.25
|
800
|
|
5/10/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.46
|
1,600
|
|
5/9/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.10
|
6.60
|
6.60
|
3.46
|
2,600
|
|
5/8/2012
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.50
|
3.41
|
2,300
|
|
5/7/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
19,400
|
|
5/4/2012
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
3.09
|
6,800
|
|
5/3/2012
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
2.94
|
9,600
|
|
5/2/2012
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
2.78
|
2,800
|
|
4/27/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.62
|
8,900
|
|
4/26/2012
|
+0.30 / +6.38%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
2.62
|
12,100
|
|
4/25/2012
|
+0.50 / +11.90%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
2.46
|
3,500
|
|
4/24/2012
|
-0.30 / -6.67%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.20
|
2.20
|
800
|
|
4/23/2012
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
2.36
|
600
|
|
4/20/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.50
|
2.36
|
4,000
|
|
4/19/2012
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.31
|
5,300
|
|
4/18/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.36
|
5,000
|
|
4/17/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
2.46
|
13,500
|
|
4/16/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.30
|
4.70
|
4.70
|
2.46
|
14,500
|
|
4/13/2012
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.50
|
4.50
|
2.36
|
13,200
|
|
4/12/2012
|
+0.10 / +2.27%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
2.36
|
3,300
|
|
4/11/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.31
|
1,500
|
|
4/10/2012
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.31
|
4,200
|
|
4/9/2012
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.36
|
100
|
|
4/6/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
2.26
|
2,100
|
|
4/5/2012
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
2.31
|
1,100
|
|
4/4/2012
|
-0.40 / -8.51%
|
4.90
|
4.90
|
4.30
|
4.30
|
4.30
|
2.26
|
2,500
|
|
4/3/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.70
|
2.46
|
4,700
|
|
3/30/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.36
|
5,000
|
|
3/29/2012
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.36
|
2,300
|
|
|