|
Closing price on 10/24/2018
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.27 |
| Volume |
30 |
| Split-adjusted Price |
5.69 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
+0.07 / +1.04%
|
7.10
|
7.10
|
6.27
|
6.77
|
6.77
|
5.69
|
30
|
|
|
10/23/2018
|
+0.15 / +2.29%
|
6.90
|
6.90
|
6.13
|
6.70
|
6.25
|
5.63
|
160
|
|
|
10/22/2018
|
-0.44 / -6.29%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
5.50
|
2,210
|
|
|
10/19/2018
|
-0.09 / -1.27%
|
7.08
|
7.08
|
6.59
|
6.99
|
6.94
|
5.87
|
250
|
|
|
10/18/2018
|
+0.34 / +5.04%
|
7.19
|
7.19
|
7.08
|
7.08
|
7.14
|
5.95
|
240
|
|
|
10/17/2018
|
-0.50 / -6.91%
|
6.74
|
7.14
|
6.74
|
6.74
|
6.84
|
5.66
|
1,820
|
|
|
10/16/2018
|
+0.11 / +1.54%
|
7.29
|
7.29
|
7.24
|
7.24
|
7.27
|
6.08
|
1,170
|
|
|
10/15/2018
|
0.00 / 0.00%
|
7.13
|
7.13
|
6.64
|
7.13
|
7.01
|
5.99
|
510
|
|
|
10/12/2018
|
+0.39 / +5.79%
|
7.20
|
7.20
|
6.31
|
7.13
|
7.06
|
5.99
|
850
|
|
|
10/11/2018
|
-0.50 / -6.91%
|
6.74
|
7.20
|
6.74
|
6.74
|
6.86
|
5.66
|
2,290
|
|
|
10/10/2018
|
+0.13 / +1.83%
|
7.11
|
7.24
|
7.11
|
7.24
|
7.24
|
6.08
|
40
|
|
|
10/9/2018
|
+0.39 / +5.80%
|
6.51
|
7.11
|
6.30
|
7.11
|
6.76
|
5.97
|
180
|
|
|
10/8/2018
|
+0.20 / +3.07%
|
6.72
|
6.72
|
6.08
|
6.72
|
6.67
|
5.64
|
150
|
|
|
10/5/2018
|
+0.01 / +0.15%
|
6.73
|
6.73
|
6.52
|
6.52
|
6.61
|
5.48
|
1,210
|
|
|
10/4/2018
|
-0.22 / -3.27%
|
6.73
|
6.73
|
6.28
|
6.51
|
6.59
|
5.47
|
1,820
|
|
|
10/3/2018
|
-0.38 / -5.34%
|
6.73
|
6.73
|
6.68
|
6.73
|
6.69
|
5.65
|
7,170
|
|
|
10/2/2018
|
-0.01 / -0.14%
|
6.75
|
7.11
|
6.73
|
7.11
|
6.93
|
5.97
|
30,620
|
|
|
10/1/2018
|
-0.02 / -0.28%
|
6.90
|
7.14
|
6.71
|
7.12
|
6.94
|
5.98
|
2,450
|
|
|
9/28/2018
|
0.00 / 0.00%
|
7.13
|
7.49
|
7.13
|
7.14
|
7.22
|
6.00
|
2,020
|
|
|
9/27/2018
|
0.00 / 0.00%
|
6.84
|
7.14
|
6.84
|
7.14
|
6.99
|
6.00
|
120
|
|
|
9/26/2018
|
-0.42 / -5.56%
|
7.14
|
7.14
|
7.04
|
7.14
|
7.12
|
6.00
|
5,410
|
|
|
9/25/2018
|
-0.02 / -0.26%
|
7.12
|
7.56
|
7.12
|
7.56
|
7.12
|
6.35
|
20,220
|
|
|
9/24/2018
|
-0.01 / -0.13%
|
7.59
|
7.59
|
7.30
|
7.58
|
7.58
|
6.37
|
1,980
|
|
|
9/21/2018
|
-0.09 / -1.17%
|
7.41
|
7.59
|
7.20
|
7.59
|
7.45
|
6.38
|
200
|
|
|
9/20/2018
|
0.00 / 0.00%
|
7.28
|
7.68
|
7.28
|
7.68
|
7.29
|
6.45
|
18,520
|
|
|
9/19/2018
|
-0.02 / -0.26%
|
7.29
|
7.68
|
7.28
|
7.68
|
7.48
|
6.45
|
220
|
|
|
9/18/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.47
|
1,010
|
|
|
9/17/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.47
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.47
|
0
|
|
|
9/13/2018
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.47
|
10
|
|
|