|
Live Quote:
On
|
|
|
|
|
Thursday, October 9, 2025 12:28:05 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/19/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
930 |
| Split-adjusted Price |
2.20 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.20
|
930
|
|
|
10/18/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
310
|
|
|
10/17/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.26
|
2,540
|
|
|
10/16/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.20
|
850
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
0
|
|
|
10/12/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
1,970
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
50
|
|
|
10/10/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
550
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.32
|
2,510
|
|
|
10/8/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.32
|
10
|
|
|
10/5/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
70
|
|
|
10/4/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.38
|
1,470
|
|
|
10/3/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.32
|
110
|
|
|
10/2/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
420
|
|
|
10/1/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.32
|
360
|
|
|
9/28/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
10
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.38
|
1,160
|
|
|
9/26/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
420
|
|
|
9/25/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.44
|
110
|
|
|
9/24/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
110
|
|
|
9/21/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.32
|
1,800
|
|
|
9/20/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.26
|
2,730
|
|
|
9/19/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
510
|
|
|
9/18/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.50
|
520
|
|
|
9/17/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.50
|
20
|
|
|
9/14/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.38
|
1,700
|
|
|
9/13/2012
|
-0.20 / -4.88%
|
4.00
|
4.20
|
3.90
|
3.90
|
3.90
|
2.32
|
1,500
|
|
|
9/12/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.44
|
3,350
|
|
|
9/11/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.56
|
10
|
|
|
9/10/2012
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
2.56
|
6,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|