Closing price on 6/29/2012
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
0 |
Split-adjusted Price |
2.62 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.62
|
0
|
|
6/28/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.62
|
0
|
|
6/27/2012
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.62
|
100
|
|
6/26/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.52
|
100
|
|
6/25/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.41
|
400
|
|
6/22/2012
|
+0.10 / +2.13%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.80
|
2.52
|
600
|
|
6/21/2012
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.46
|
0
|
|
6/20/2012
|
+0.30 / +6.38%
|
4.40
|
5.00
|
4.40
|
5.00
|
5.00
|
2.62
|
200
|
|
6/19/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.46
|
100
|
|
6/18/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.57
|
100
|
|
6/15/2012
|
+0.30 / +6.82%
|
4.20
|
4.70
|
4.10
|
4.70
|
4.70
|
2.46
|
1,000
|
|
6/14/2012
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.31
|
100
|
|
6/13/2012
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.46
|
100
|
|
6/12/2012
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.62
|
200
|
|
6/11/2012
|
-0.20 / -4.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.46
|
1,800
|
|
6/8/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.57
|
100
|
|
6/7/2012
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
2.41
|
1,400
|
|
6/6/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.57
|
0
|
|
6/5/2012
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.57
|
4,000
|
|
6/4/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.73
|
0
|
|
6/1/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.73
|
0
|
|
5/31/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.73
|
0
|
|
5/30/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.73
|
0
|
|
5/29/2012
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
2.73
|
1,500
|
|
5/28/2012
|
-0.30 / -5.45%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
2.73
|
5,100
|
|
5/25/2012
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
2.88
|
4,500
|
|
5/24/2012
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.88
|
1,600
|
|
5/23/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.09
|
0
|
|
5/22/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.09
|
2,000
|
|
5/21/2012
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
2.99
|
2,100
|
|
|