|
Closing price on 11/30/2017
|
|
| Open |
10.00 |
| High |
11.20 |
| Low |
9.77 |
| Volume |
5,000 |
| Split-adjusted Price |
9.24 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.50 / +4.76%
|
10.00
|
11.20
|
9.77
|
11.00
|
10.12
|
9.24
|
5,000
|
|
|
11/29/2017
|
-0.10 / -0.94%
|
10.70
|
10.70
|
9.86
|
10.50
|
9.98
|
8.82
|
1,080
|
|
|
11/28/2017
|
+0.15 / +1.44%
|
9.72
|
10.80
|
9.72
|
10.60
|
9.75
|
8.90
|
4,550
|
|
|
11/27/2017
|
-0.75 / -6.70%
|
11.00
|
11.00
|
10.45
|
10.45
|
10.47
|
8.78
|
320
|
|
|
11/24/2017
|
+0.20 / +1.82%
|
10.25
|
11.20
|
10.25
|
11.20
|
10.68
|
9.41
|
920
|
|
|
11/23/2017
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.35
|
11.00
|
10.41
|
9.24
|
1,000
|
|
|
11/22/2017
|
-0.80 / -6.72%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
9.32
|
2,090
|
|
|
11/21/2017
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.15
|
11.90
|
11.74
|
10.00
|
660
|
|
|
11/20/2017
|
-0.35 / -2.85%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.04
|
10
|
|
|
11/17/2017
|
+0.80 / +6.96%
|
10.70
|
12.30
|
10.70
|
12.30
|
10.91
|
10.33
|
1,650
|
|
|
11/16/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.66
|
0
|
|
|
11/15/2017
|
+0.70 / +6.48%
|
11.55
|
11.55
|
10.10
|
11.50
|
10.18
|
9.66
|
2,260
|
|
|
11/14/2017
|
0.00 / 0.00%
|
10.05
|
11.00
|
10.05
|
10.80
|
10.48
|
9.07
|
7,280
|
|
|
11/13/2017
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.07
|
130
|
|
|
11/10/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.74
|
0
|
|
|
11/9/2017
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.74
|
500
|
|
|
11/8/2017
|
-0.50 / -4.07%
|
11.45
|
12.30
|
11.45
|
11.80
|
12.12
|
9.91
|
330
|
|
|
11/7/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
|
10/31/2017
|
+0.15 / +1.23%
|
13.00
|
13.00
|
12.15
|
12.30
|
12.50
|
10.33
|
1,120
|
|
|
10/30/2017
|
+0.20 / +1.67%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.11
|
10.21
|
170
|
|
|
10/27/2017
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.70
|
11.95
|
11.95
|
10.04
|
30
|
|
|
10/26/2017
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
20
|
|
|
10/25/2017
|
-0.50 / -4.55%
|
11.75
|
11.75
|
10.50
|
10.50
|
10.50
|
8.82
|
20
|
|
|
10/24/2017
|
-0.20 / -1.79%
|
10.45
|
11.00
|
10.45
|
11.00
|
10.73
|
9.24
|
110
|
|
|
10/23/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
61,220
|
|
|
10/20/2017
|
-0.20 / -1.75%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.11
|
9.41
|
61,850
|
|
|