Closing price on 1/5/2016
|
|
Open |
14.30 |
High |
14.90 |
Low |
14.30 |
Volume |
1,330 |
Split-adjusted Price |
12.01 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2016
|
-1.00 / -6.54%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.45
|
12.01
|
1,330
|
|
1/4/2016
|
-0.50 / -3.16%
|
14.70
|
15.80
|
14.70
|
15.30
|
14.73
|
12.85
|
1,390
|
|
12/31/2015
|
+0.20 / +1.28%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.57
|
13.27
|
3,660
|
|
12/30/2015
|
-0.20 / -1.27%
|
14.70
|
16.40
|
14.70
|
15.60
|
15.58
|
13.10
|
6,420
|
|
12/29/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.27
|
50
|
|
12/28/2015
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
13.27
|
180
|
|
12/25/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.02
|
0
|
|
12/24/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.02
|
300
|
|
12/23/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.02
|
0
|
|
12/22/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.02
|
0
|
|
12/21/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.02
|
20
|
|
12/18/2015
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.40
|
15.30
|
14.48
|
12.85
|
520
|
|
12/17/2015
|
-0.10 / -0.65%
|
15.50
|
15.80
|
14.50
|
15.40
|
15.33
|
12.94
|
1,370
|
|
12/16/2015
|
+0.20 / +1.31%
|
15.10
|
15.80
|
14.30
|
15.50
|
15.34
|
13.02
|
1,890
|
|
12/15/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.85
|
0
|
|
12/14/2015
|
+0.40 / +2.68%
|
15.00
|
15.40
|
13.90
|
15.30
|
14.11
|
12.85
|
1,630
|
|
12/11/2015
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.52
|
20
|
|
12/10/2015
|
-0.20 / -1.41%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.29
|
11.76
|
70
|
|
12/9/2015
|
-1.00 / -6.58%
|
14.20
|
15.10
|
14.20
|
14.20
|
14.43
|
11.93
|
720
|
|
12/8/2015
|
-0.10 / -0.65%
|
14.30
|
15.20
|
14.30
|
15.20
|
14.75
|
12.77
|
920
|
|
12/7/2015
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.00
|
15.30
|
14.29
|
12.85
|
1,680
|
|
12/4/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.20
|
15.00
|
15.00
|
12.60
|
510
|
|
12/3/2015
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.00
|
15.00
|
14.55
|
12.60
|
1,650
|
|
12/2/2015
|
-1.00 / -6.45%
|
15.80
|
16.50
|
14.50
|
14.50
|
14.66
|
12.18
|
3,480
|
|
12/1/2015
|
0.00 / 0.00%
|
16.00
|
16.50
|
14.50
|
15.50
|
15.09
|
13.02
|
2,850
|
|
11/30/2015
|
-0.10 / -0.64%
|
15.60
|
16.60
|
14.60
|
15.50
|
15.34
|
13.02
|
1,890
|
|
11/27/2015
|
-0.20 / -1.27%
|
14.70
|
15.80
|
14.70
|
15.60
|
15.38
|
13.10
|
1,300
|
|
11/26/2015
|
+0.40 / +2.60%
|
15.40
|
15.80
|
14.40
|
15.80
|
15.56
|
13.27
|
4,950
|
|
11/25/2015
|
0.00 / 0.00%
|
15.60
|
16.20
|
14.40
|
15.40
|
15.00
|
12.94
|
1,000
|
|
11/24/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.94
|
250
|
|
|