Closing price on 11/4/2011
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.00 |
Volume |
190 |
Split-adjusted Price |
5.13 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2011
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
5.13
|
190
|
|
11/3/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.20
|
1,510
|
|
11/2/2011
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
5.13
|
30
|
|
11/1/2011
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
5.20
|
53,620
|
|
10/31/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
4.98
|
15,170
|
|
10/28/2011
|
-0.20 / -2.86%
|
6.80
|
7.20
|
6.80
|
6.80
|
6.80
|
4.98
|
1,610
|
|
10/27/2011
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
5.13
|
18,130
|
|
10/26/2011
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
4.91
|
6,400
|
|
10/25/2011
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.05
|
4,310
|
|
10/24/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
5.20
|
4,780
|
|
10/21/2011
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.20
|
1,010
|
|
10/20/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.13
|
23,570
|
|
10/19/2011
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
4.91
|
1,010
|
|
10/18/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
5.13
|
30,290
|
|
10/17/2011
|
-0.10 / -1.41%
|
6.80
|
7.30
|
6.80
|
7.00
|
7.00
|
5.13
|
20,150
|
|
10/14/2011
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
5.20
|
24,640
|
|
10/13/2011
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.98
|
58,060
|
|
10/12/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.13
|
111,300
|
|
10/11/2011
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.35
|
15,600
|
|
10/10/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
5.42
|
5,910
|
|
10/7/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
5.35
|
10,630
|
|
10/6/2011
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
5.35
|
21,180
|
|
10/5/2011
|
-0.10 / -1.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
5.13
|
22,120
|
|
10/4/2011
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
5.20
|
24,140
|
|
10/3/2011
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
5.13
|
62,150
|
|
9/30/2011
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
5.35
|
34,310
|
|
9/29/2011
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.50
|
7.50
|
5.49
|
105,530
|
|
9/28/2011
|
-0.10 / -1.32%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
5.49
|
77,080
|
|
9/27/2011
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
5.57
|
28,110
|
|
9/26/2011
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
5.57
|
124,830
|
|
|