|
Closing price on 1/29/2018
|
|
| Open |
9.45 |
| High |
10.10 |
| Low |
9.45 |
| Volume |
1,080 |
| Split-adjusted Price |
7.94 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.04 / -0.42%
|
9.45
|
10.10
|
9.45
|
9.45
|
9.61
|
7.94
|
1,080
|
|
|
1/26/2018
|
-0.71 / -6.96%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
7.97
|
160
|
|
|
1/25/2018
|
+0.35 / +3.55%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.13
|
8.57
|
970
|
|
|
1/22/2018
|
+0.45 / +4.79%
|
9.99
|
9.99
|
9.30
|
9.85
|
9.39
|
8.27
|
230
|
|
|
1/19/2018
|
-0.60 / -6.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.41
|
7.90
|
850
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
10
|
|
|
1/17/2018
|
+0.51 / +5.37%
|
8.90
|
10.10
|
8.90
|
10.00
|
9.59
|
8.40
|
730
|
|
|
1/16/2018
|
-0.71 / -6.96%
|
9.49
|
10.15
|
9.49
|
9.49
|
9.66
|
7.97
|
1,590
|
|
|
1/15/2018
|
+0.24 / +2.41%
|
9.28
|
10.50
|
9.28
|
10.20
|
9.76
|
8.57
|
820
|
|
|
1/12/2018
|
+0.26 / +2.68%
|
9.69
|
9.96
|
9.69
|
9.96
|
9.83
|
8.37
|
900
|
|
|
1/11/2018
|
-0.26 / -2.61%
|
9.30
|
9.80
|
9.27
|
9.70
|
9.30
|
8.15
|
1,290
|
|
|
1/10/2018
|
-0.02 / -0.20%
|
9.29
|
10.30
|
9.29
|
9.96
|
10.00
|
8.37
|
1,000
|
|
|
1/9/2018
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.30
|
9.98
|
9.81
|
8.38
|
980
|
|
|
1/8/2018
|
-0.02 / -0.20%
|
10.30
|
10.30
|
9.30
|
9.98
|
9.97
|
8.38
|
380
|
|
|
1/5/2018
|
+0.01 / +0.10%
|
10.50
|
10.50
|
9.30
|
10.00
|
9.43
|
8.40
|
530
|
|
|
1/4/2018
|
-0.01 / -0.10%
|
9.31
|
10.30
|
9.30
|
9.99
|
9.73
|
8.39
|
5,060
|
|
|
1/3/2018
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.50
|
10.00
|
9.76
|
8.40
|
2,460
|
|
|
1/2/2018
|
-0.55 / -5.26%
|
9.72
|
9.90
|
9.72
|
9.90
|
9.81
|
8.32
|
230
|
|
|
12/29/2017
|
+0.45 / +4.50%
|
10.40
|
10.45
|
9.31
|
10.45
|
10.09
|
8.78
|
3,370
|
|
|
12/28/2017
|
-0.15 / -1.48%
|
10.30
|
10.30
|
9.44
|
10.00
|
10.01
|
8.40
|
3,080
|
|
|
12/27/2017
|
+0.15 / +1.50%
|
10.40
|
10.40
|
9.30
|
10.15
|
10.29
|
8.53
|
680
|
|
|
12/26/2017
|
-0.25 / -2.44%
|
9.54
|
10.50
|
9.54
|
10.00
|
9.90
|
8.40
|
1,390
|
|
|
12/25/2017
|
+0.25 / +2.50%
|
10.50
|
10.50
|
9.35
|
10.25
|
9.55
|
8.61
|
1,780
|
|
|
12/22/2017
|
-0.35 / -3.38%
|
9.63
|
10.00
|
9.63
|
10.00
|
9.82
|
8.40
|
80
|
|
|
12/21/2017
|
+0.63 / +6.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
20
|
|
|
12/20/2017
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
8.16
|
350
|
|
|
12/19/2017
|
+0.05 / +0.48%
|
9.68
|
10.45
|
9.68
|
10.45
|
9.77
|
8.78
|
2,660
|
|
|
12/18/2017
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.35
|
8.74
|
1,130
|
|
|
12/15/2017
|
-0.25 / -2.42%
|
10.50
|
10.50
|
9.64
|
10.10
|
10.19
|
8.48
|
130
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
0
|
|
|