|
Closing price on 1/30/2019
|
|
| Open |
7.49 |
| High |
7.70 |
| Low |
7.49 |
| Volume |
38,370 |
| Split-adjusted Price |
6.29 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
-0.01 / -0.13%
|
7.49
|
7.70
|
7.49
|
7.49
|
7.54
|
6.29
|
38,370
|
|
|
1/29/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.30
|
2,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.30
|
0
|
|
|
1/25/2019
|
-0.50 / -6.25%
|
8.39
|
8.39
|
7.50
|
7.50
|
7.92
|
6.30
|
16,410
|
|
|
1/24/2019
|
+0.50 / +6.67%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.42
|
6.72
|
2,290
|
|
|
1/23/2019
|
+0.46 / +6.53%
|
7.04
|
7.50
|
7.04
|
7.50
|
7.14
|
6.30
|
33,330
|
|
|
1/22/2019
|
+0.46 / +6.99%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
5.91
|
1,600
|
|
|
1/21/2019
|
+0.05 / +0.77%
|
6.53
|
6.58
|
6.53
|
6.58
|
6.56
|
5.53
|
22,830
|
|
|
1/18/2019
|
-0.05 / -0.76%
|
6.58
|
6.58
|
6.53
|
6.53
|
6.56
|
5.49
|
1,000
|
|
|
1/17/2019
|
-0.46 / -6.53%
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
5.53
|
2,010
|
|
|
1/16/2019
|
+0.46 / +6.99%
|
6.60
|
7.04
|
6.60
|
7.04
|
6.67
|
5.91
|
300
|
|
|
1/15/2019
|
-0.42 / -6.00%
|
6.57
|
6.93
|
6.57
|
6.58
|
6.67
|
5.53
|
450
|
|
|
1/14/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.88
|
0
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.51
|
7.00
|
6.80
|
5.88
|
490
|
|
|
1/10/2019
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
5.88
|
1,310
|
|
|
1/9/2019
|
0.00 / 0.00%
|
6.75
|
7.00
|
6.52
|
7.00
|
6.61
|
5.88
|
1,210
|
|
|
1/8/2019
|
-0.20 / -2.78%
|
6.71
|
7.19
|
6.71
|
7.00
|
7.14
|
5.88
|
140
|
|
|
1/7/2019
|
-0.05 / -0.69%
|
7.25
|
7.25
|
6.75
|
7.20
|
7.11
|
6.05
|
300
|
|
|
1/4/2019
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
6.09
|
0
|
|
|
1/3/2019
|
+0.10 / +1.40%
|
7.30
|
7.30
|
6.65
|
7.25
|
7.13
|
6.09
|
380
|
|
|
1/2/2019
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
6.01
|
130
|
|
|
12/28/2018
|
+0.46 / +6.88%
|
7.15
|
7.15
|
6.32
|
7.15
|
7.03
|
6.01
|
3,130
|
|
|
12/27/2018
|
0.00 / 0.00%
|
6.24
|
6.69
|
6.24
|
6.69
|
6.45
|
5.62
|
310
|
|
|
12/26/2018
|
-0.01 / -0.15%
|
6.24
|
6.69
|
6.24
|
6.69
|
6.47
|
5.62
|
1,040
|
|
|
12/25/2018
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.63
|
70
|
|
|
12/24/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.88
|
0
|
|
|
12/21/2018
|
-0.35 / -4.76%
|
7.30
|
7.30
|
6.85
|
7.00
|
7.11
|
5.88
|
90
|
|
|
12/20/2018
|
+0.45 / +6.52%
|
6.90
|
7.35
|
6.90
|
7.35
|
7.35
|
6.17
|
40
|
|
|
12/19/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.80
|
0
|
|
|
12/18/2018
|
+0.01 / +0.15%
|
6.42
|
6.90
|
6.42
|
6.90
|
6.82
|
5.80
|
1,320
|
|
|