Closing price on 10/27/2014
|
|
Open |
10.30 |
High |
10.30 |
Low |
10.30 |
Volume |
1,550 |
Split-adjusted Price |
8.65 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
1,550
|
|
10/24/2014
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
8.65
|
1,060
|
|
10/23/2014
|
-0.70 / -6.36%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
8.65
|
1,180
|
|
10/22/2014
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
9.24
|
2,460
|
|
10/21/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
0
|
|
10/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.65
|
60
|
|
10/17/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
0
|
|
10/16/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
0
|
|
10/15/2014
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
8.65
|
510
|
|
10/14/2014
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.32
|
140
|
|
10/13/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
10/10/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
10/9/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
10
|
|
10/8/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
8.82
|
1,050
|
|
10/7/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
0
|
|
10/6/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.65
|
240
|
|
10/3/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
0
|
|
10/2/2014
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
8.65
|
1,400
|
|
10/1/2014
|
-0.20 / -1.90%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
8.65
|
130
|
|
9/30/2014
|
-0.10 / -0.94%
|
10.00
|
10.60
|
9.90
|
10.50
|
10.50
|
8.82
|
1,680
|
|
9/29/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.90
|
0
|
|
9/26/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.90
|
0
|
|
9/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.90
|
0
|
|
9/24/2014
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.90
|
30
|
|
9/23/2014
|
-0.20 / -1.90%
|
10.60
|
10.60
|
9.80
|
10.30
|
10.30
|
8.65
|
10,340
|
|
9/22/2014
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
8.82
|
40
|
|
9/19/2014
|
-0.40 / -3.67%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
8.82
|
1,030
|
|
9/18/2014
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.16
|
10
|
|
9/17/2014
|
+0.10 / +0.96%
|
9.70
|
10.70
|
9.70
|
10.50
|
10.50
|
8.82
|
80
|
|
9/16/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.74
|
0
|
|
|