|
Closing price on 6/28/2010
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
24.20 |
| Volume |
9,600 |
| Split-adjusted Price |
11.30 |
|
|
CX8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2010
|
-1.30 / -4.85%
|
26.00
|
26.30
|
24.20
|
25.50
|
25.50
|
11.30
|
9,600
|
|
|
6/25/2010
|
+0.30 / +1.13%
|
25.30
|
26.80
|
24.90
|
26.80
|
26.80
|
11.88
|
40,200
|
|
|
6/24/2010
|
-0.90 / -3.28%
|
25.60
|
28.00
|
25.60
|
26.50
|
26.50
|
11.74
|
9,400
|
|
|
6/23/2010
|
-0.40 / -1.44%
|
26.50
|
27.90
|
26.50
|
27.40
|
27.40
|
12.14
|
6,500
|
|
|
6/22/2010
|
+0.40 / +1.46%
|
27.10
|
28.00
|
27.10
|
27.80
|
27.80
|
12.32
|
31,300
|
|
|
6/21/2010
|
+0.60 / +2.24%
|
27.00
|
28.00
|
25.80
|
27.40
|
27.40
|
12.14
|
15,200
|
|
|
6/18/2010
|
+1.00 / +3.88%
|
27.50
|
27.50
|
26.00
|
26.80
|
26.80
|
11.88
|
58,500
|
|
|
6/17/2010
|
+0.40 / +1.57%
|
25.80
|
26.90
|
25.40
|
25.80
|
25.80
|
11.43
|
48,900
|
|
|
6/16/2010
|
+0.70 / +2.83%
|
25.30
|
26.00
|
24.50
|
25.40
|
25.40
|
11.26
|
18,600
|
|
|
6/15/2010
|
-0.40 / -1.59%
|
26.50
|
26.50
|
24.50
|
24.70
|
24.70
|
10.95
|
17,000
|
|
|
6/14/2010
|
+1.60 / +6.81%
|
24.80
|
25.10
|
23.50
|
25.10
|
25.10
|
11.12
|
55,600
|
|
|
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
|
|
|