|
Closing price on 6/11/2010
|
|
| Open |
23.60 |
| High |
24.60 |
| Low |
22.00 |
| Volume |
16,600 |
| Split-adjusted Price |
10.41 |
|
|
CX8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
+0.30 / +1.29%
|
23.60
|
24.60
|
22.00
|
23.50
|
23.50
|
10.41
|
16,600
|
|
|
6/10/2010
|
-0.20 / -0.85%
|
23.40
|
23.40
|
22.60
|
23.20
|
23.20
|
10.28
|
13,900
|
|
|
6/9/2010
|
+0.50 / +2.18%
|
24.20
|
24.20
|
21.50
|
23.40
|
23.40
|
10.37
|
22,500
|
|
|
6/8/2010
|
-0.70 / -2.97%
|
23.80
|
23.80
|
22.90
|
22.90
|
22.90
|
10.15
|
5,500
|
|
|
6/7/2010
|
+0.60 / +2.61%
|
25.00
|
25.00
|
22.10
|
23.60
|
23.60
|
10.46
|
11,900
|
|
|
6/4/2010
|
0.00 / 0.00%
|
22.50
|
24.30
|
22.50
|
23.00
|
23.00
|
10.19
|
22,500
|
|
|
6/3/2010
|
+0.50 / +2.22%
|
21.80
|
23.00
|
21.80
|
23.00
|
23.00
|
10.19
|
33,800
|
|
|
6/2/2010
|
+1.30 / +6.13%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.50
|
9.97
|
23,900
|
|
|
6/1/2010
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.20
|
21.20
|
21.20
|
9.40
|
16,800
|
|
|
5/31/2010
|
-0.50 / -2.30%
|
21.20
|
21.40
|
20.50
|
21.20
|
21.20
|
9.40
|
5,600
|
|
|
5/28/2010
|
+1.00 / +4.83%
|
20.30
|
21.70
|
20.30
|
21.70
|
21.70
|
9.62
|
51,000
|
|
|
5/27/2010
|
+0.20 / +0.98%
|
19.20
|
20.70
|
19.20
|
20.70
|
20.70
|
9.17
|
13,200
|
|
|
5/26/2010
|
-2.00 / -8.89%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.50
|
9.09
|
11,200
|
|
|
5/25/2010
|
-1.30 / -5.46%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
9.97
|
4,900
|
|
|
5/24/2010
|
-0.80 / -3.25%
|
24.60
|
24.60
|
22.20
|
23.80
|
23.80
|
10.55
|
8,100
|
|
|
5/21/2010
|
-0.90 / -3.53%
|
22.90
|
24.60
|
22.90
|
24.60
|
24.60
|
10.90
|
5,400
|
|
|
5/20/2010
|
+2.50 / +10.87%
|
25.00
|
25.50
|
24.10
|
25.50
|
25.50
|
11.30
|
6,100
|
|
|
5/19/2010
|
+23.00 / +0.00%
|
25.00
|
30.00
|
23.00
|
23.00
|
23.00
|
10.19
|
24,700
|
|
|