|
Closing price on 3/30/2016
|
|
| Open |
4.90 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
63,330 |
| Split-adjusted Price |
3.10 |
|
|
CMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.15
|
3.10
|
63,330
|
|
|
3/29/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.92
|
3,420
|
|
|
3/28/2016
|
-0.20 / -3.85%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.92
|
2.98
|
28,570
|
|
|
3/25/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.15
|
3.10
|
20,380
|
|
|
3/24/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.10
|
3.10
|
47,470
|
|
|
3/23/2016
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.18
|
3.10
|
33,030
|
|
|
3/22/2016
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.98
|
3.04
|
36,740
|
|
|
3/21/2016
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.88
|
2.86
|
21,520
|
|
|
3/18/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
4.97
|
3.04
|
47,050
|
|
|
3/17/2016
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.99
|
3.04
|
82,090
|
|
|
3/16/2016
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.82
|
2.92
|
49,620
|
|
|
3/15/2016
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.72
|
2.80
|
10,390
|
|
|
3/14/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
6,670
|
|
|
3/11/2016
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.89
|
2.86
|
2,250
|
|
|
3/10/2016
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.75
|
2.92
|
9,420
|
|
|
3/9/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
2.74
|
15,430
|
|
|
3/8/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.73
|
2.80
|
30,040
|
|
|
3/7/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.87
|
2.92
|
29,760
|
|
|
3/4/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.87
|
2.92
|
13,750
|
|
|
3/3/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.76
|
2.92
|
39,820
|
|
|
3/2/2016
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
2.86
|
11,140
|
|
|
3/1/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.77
|
2.92
|
23,900
|
|
|
2/29/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.78
|
2.92
|
7,740
|
|
|
2/26/2016
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.82
|
2.92
|
13,290
|
|
|
2/25/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.86
|
32,540
|
|
|
2/24/2016
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
2.86
|
11,480
|
|
|
2/23/2016
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.70
|
4.90
|
4.92
|
2.92
|
55,400
|
|
|
2/22/2016
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.97
|
2.98
|
58,700
|
|
|
2/19/2016
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.52
|
2.80
|
31,170
|
|
|
2/18/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.52
|
2.68
|
13,260
|
|
|