Closing price on 7/12/2016
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.50 |
Volume |
500 |
Split-adjusted Price |
5.72 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2016
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.72
|
500
|
|
7/11/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.60
|
0
|
|
7/8/2016
|
-0.20 / -2.11%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.27
|
5.60
|
500
|
|
7/7/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.72
|
100
|
|
7/6/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.72
|
0
|
|
7/5/2016
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.23
|
5.72
|
4,000
|
|
7/4/2016
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.48
|
600
|
|
7/1/2016
|
-0.20 / -2.17%
|
8.90
|
9.30
|
8.90
|
9.00
|
8.98
|
5.42
|
3,000
|
|
6/30/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.54
|
0
|
|
6/29/2016
|
+0.30 / +3.37%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.97
|
5.54
|
9,100
|
|
6/28/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.36
|
7,000
|
|
6/27/2016
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
5.36
|
900
|
|
6/24/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.24
|
0
|
|
6/23/2016
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.24
|
100
|
|
6/22/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.72
|
0
|
|
6/21/2016
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.09
|
5.72
|
1,000
|
|
6/20/2016
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.40
|
5.42
|
1,000
|
|
6/17/2016
|
+0.50 / +5.68%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.64
|
5.60
|
2,600
|
|
6/16/2016
|
-0.80 / -8.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.30
|
3,000
|
|
6/15/2016
|
+0.70 / +7.87%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.04
|
5.78
|
3,200
|
|
6/14/2016
|
+0.10 / +1.14%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.17
|
5.36
|
1,800
|
|
6/13/2016
|
-0.30 / -3.30%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.63
|
5.30
|
6,000
|
|
6/10/2016
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.48
|
5,000
|
|
6/9/2016
|
+0.10 / +1.15%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.20
|
5.30
|
18,900
|
|
6/8/2016
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
5.24
|
400
|
|
6/7/2016
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.24
|
100
|
|
6/6/2016
|
-0.40 / -4.60%
|
8.60
|
8.80
|
8.30
|
8.30
|
8.79
|
5.00
|
3,500
|
|
6/3/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
5.24
|
1,600
|
|
6/2/2016
|
0.00 / 0.00%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.33
|
5.18
|
300
|
|
6/1/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.18
|
0
|
|
|