|
Closing price on 1/5/2018
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.30 |
| Volume |
530 |
| Split-adjusted Price |
8.40 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2017
|
+0.20 / +1.97%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
3,030
|
|
|
12/12/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.44
|
10.15
|
9.62
|
8.53
|
3,430
|
|
|
12/11/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.28
|
8.53
|
2,490
|
|
|
12/8/2017
|
-0.25 / -2.40%
|
9.68
|
10.15
|
9.68
|
10.15
|
9.76
|
8.53
|
410
|
|
|
12/7/2017
|
+0.25 / +2.46%
|
9.50
|
10.80
|
9.50
|
10.40
|
9.70
|
8.74
|
1,650
|
|
|
12/6/2017
|
-0.75 / -6.88%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
8.53
|
510
|
|
|
12/5/2017
|
-0.05 / -0.46%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.55
|
9.16
|
160
|
|
|
12/4/2017
|
-0.05 / -0.45%
|
10.25
|
11.00
|
10.25
|
10.95
|
10.34
|
9.20
|
5,510
|
|
|
12/1/2017
|
0.00 / 0.00%
|
10.25
|
11.00
|
10.25
|
11.00
|
10.53
|
9.24
|
1,710
|
|
|
11/30/2017
|
+0.50 / +4.76%
|
10.00
|
11.20
|
9.77
|
11.00
|
10.12
|
9.24
|
5,000
|
|
|
11/29/2017
|
-0.10 / -0.94%
|
10.70
|
10.70
|
9.86
|
10.50
|
9.98
|
8.82
|
1,080
|
|
|
11/28/2017
|
+0.15 / +1.44%
|
9.72
|
10.80
|
9.72
|
10.60
|
9.75
|
8.90
|
4,550
|
|
|
11/27/2017
|
-0.75 / -6.70%
|
11.00
|
11.00
|
10.45
|
10.45
|
10.47
|
8.78
|
320
|
|
|
11/24/2017
|
+0.20 / +1.82%
|
10.25
|
11.20
|
10.25
|
11.20
|
10.68
|
9.41
|
920
|
|
|