Closing price on 10/20/2011
|
|
Open |
6.80 |
High |
7.00 |
Low |
6.80 |
Volume |
23,570 |
Split-adjusted Price |
5.13 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.13
|
23,570
|
|
10/19/2011
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
4.91
|
1,010
|
|
10/18/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
5.13
|
30,290
|
|
10/17/2011
|
-0.10 / -1.41%
|
6.80
|
7.30
|
6.80
|
7.00
|
7.00
|
5.13
|
20,150
|
|
10/14/2011
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
5.20
|
24,640
|
|
10/13/2011
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.98
|
58,060
|
|
10/12/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.13
|
111,300
|
|
10/11/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.35
|
15,600
|
|
10/10/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
5.42
|
5,910
|
|
10/7/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
5.35
|
10,630
|
|
10/6/2011
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
5.35
|
21,180
|
|
10/5/2011
|
-0.10 / -1.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
5.13
|
22,120
|
|
10/4/2011
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
5.20
|
24,140
|
|
10/3/2011
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
5.13
|
62,150
|
|
9/30/2011
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
5.35
|
34,310
|
|
9/29/2011
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.50
|
7.50
|
5.49
|
105,530
|
|
9/28/2011
|
-0.10 / -1.32%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
5.49
|
77,080
|
|
9/27/2011
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
5.57
|
28,110
|
|
9/26/2011
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
5.57
|
124,830
|
|
9/23/2011
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.86
|
37,110
|
|
9/22/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.90
|
5.79
|
33,460
|
|
9/21/2011
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
5.79
|
45,450
|
|
9/20/2011
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.00
|
227,350
|
|
9/19/2011
|
+0.30 / +3.95%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
5.79
|
62,400
|
|
9/16/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
5.57
|
241,610
|
|
9/15/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
5.79
|
196,850
|
|
9/14/2011
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.57
|
89,190
|
|
9/13/2011
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.35
|
5,360
|
|
9/12/2011
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
5.13
|
409,230
|
|
9/9/2011
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
4.91
|
32,540
|
|
|