|
Closing price on 10/28/2019
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
2,000 |
| Split-adjusted Price |
8.82 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
8.82
|
2,000
|
|
|
10/25/2019
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
100
|
|
|
10/24/2019
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
0
|
|
|
10/23/2019
|
0.00 / 0.00%
|
10.60
|
11.50
|
10.00
|
10.00
|
10.16
|
8.40
|
1,300
|
|
|
10/22/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
500
|
|
|
10/21/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
6,200
|
|
|
10/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
0
|
|
|
10/17/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
0
|
|
|
10/16/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
2,800
|
|
|
10/15/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
6,300
|
|
|
10/14/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.01
|
8.40
|
6,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
0
|
|
|
10/10/2019
|
-0.10 / -0.99%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.03
|
8.40
|
1,600
|
|
|
10/9/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
8.48
|
12,000
|
|
|
10/8/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
0
|
|
|
10/7/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
8.40
|
11,200
|
|
|
10/4/2019
|
+0.10 / +1.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.15
|
8.48
|
39,000
|
|
|
10/3/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
8.40
|
13,100
|
|
|
10/2/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
8.48
|
10,000
|
|
|
10/1/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
20,300
|
|
|
9/30/2019
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.10
|
10.08
|
8.48
|
37,500
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.13
|
8.40
|
900
|
|
|
9/26/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
8.40
|
12,300
|
|
|
9/25/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
8.48
|
600
|
|
|
9/24/2019
|
+0.50 / +5.15%
|
9.70
|
10.50
|
9.70
|
10.20
|
10.07
|
8.57
|
25,500
|
|
|
9/23/2019
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.73
|
8.15
|
12,400
|
|
|
9/20/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.90
|
8.40
|
21,100
|
|
|
9/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.32
|
13,200
|
|
|
9/18/2019
|
+0.40 / +4.21%
|
9.50
|
10.30
|
9.50
|
9.90
|
9.88
|
8.32
|
31,100
|
|
|
9/17/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.40
|
7.98
|
15,500
|
|
|