|
Closing price on 10/3/2018
|
|
| Open |
6.73 |
| High |
6.73 |
| Low |
6.68 |
| Volume |
7,170 |
| Split-adjusted Price |
5.65 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2018
|
-0.20 / -2.60%
|
7.33
|
7.70
|
7.33
|
7.50
|
7.69
|
6.30
|
650
|
|
|
9/11/2018
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.47
|
20
|
|
|
9/10/2018
|
+0.13 / +1.69%
|
7.67
|
7.80
|
7.15
|
7.80
|
7.61
|
6.55
|
170
|
|
|
9/7/2018
|
-0.57 / -6.92%
|
7.67
|
7.67
|
7.67
|
7.67
|
7.67
|
6.44
|
240
|
|
|
9/6/2018
|
+0.25 / +3.13%
|
8.24
|
8.24
|
8.24
|
8.24
|
8.24
|
6.92
|
10
|
|
|
9/5/2018
|
-0.24 / -2.92%
|
8.00
|
8.00
|
7.99
|
7.99
|
7.99
|
6.71
|
40
|
|
|
9/4/2018
|
0.00 / 0.00%
|
8.00
|
8.23
|
8.00
|
8.23
|
8.12
|
6.91
|
2,010
|
|
|
8/31/2018
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.70
|
8.23
|
7.95
|
6.91
|
880
|
|
|
8/30/2018
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.69
|
6.47
|
260
|
|
|
8/29/2018
|
+0.02 / +0.25%
|
7.53
|
8.00
|
7.53
|
8.00
|
7.64
|
6.72
|
1,570
|
|
|
8/28/2018
|
0.00 / 0.00%
|
7.55
|
7.98
|
7.53
|
7.98
|
7.76
|
6.70
|
210
|
|
|
8/27/2018
|
-0.02 / -0.25%
|
7.65
|
7.98
|
7.65
|
7.98
|
7.98
|
6.70
|
30
|
|
|
8/24/2018
|
-0.14 / -1.72%
|
7.98
|
8.14
|
7.98
|
8.00
|
8.03
|
6.72
|
1,440
|
|
|
8/23/2018
|
-0.61 / -6.97%
|
8.27
|
8.27
|
8.14
|
8.14
|
8.18
|
6.84
|
1,590
|
|
|
8/22/2018
|
-0.14 / -1.57%
|
8.80
|
8.80
|
8.27
|
8.75
|
8.30
|
7.35
|
2,290
|
|
|