|
Closing price on 11/19/2019
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
1,600 |
| Split-adjusted Price |
8.40 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
8.40
|
1,600
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.02
|
8.40
|
5,500
|
|
|
11/15/2019
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.40
|
3,000
|
|
|
11/14/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
8.40
|
9,300
|
|
|
11/13/2019
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
500
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.38
|
8.74
|
5,500
|
|
|
11/11/2019
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.74
|
100
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
6,500
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
5,500
|
|
|
11/6/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
200
|
|
|
11/5/2019
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
1,000
|
|
|
11/4/2019
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
100
|
|
|
11/1/2019
|
-0.20 / -1.90%
|
11.50
|
11.50
|
10.30
|
10.30
|
10.45
|
8.65
|
10,000
|
|
|
10/31/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
8.82
|
14,200
|
|
|
10/30/2019
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
8.82
|
33,000
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
|
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
|
|
|