|
Closing price on 12/11/2018
|
|
| Open |
6.76 |
| High |
7.00 |
| Low |
6.76 |
| Volume |
5,530 |
| Split-adjusted Price |
5.88 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
-0.26 / -3.58%
|
6.76
|
7.00
|
6.76
|
7.00
|
6.88
|
5.88
|
5,530
|
|
|
12/10/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
7.26
|
7.26
|
7.26
|
6.10
|
70
|
|
|
12/7/2018
|
-0.54 / -6.92%
|
7.26
|
7.78
|
7.26
|
7.26
|
7.51
|
6.10
|
1,730
|
|
|
12/6/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.55
|
0
|
|
|
12/5/2018
|
+0.46 / +6.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.55
|
20
|
|
|
12/4/2018
|
-0.55 / -6.97%
|
7.88
|
7.89
|
7.34
|
7.34
|
7.63
|
6.17
|
1,180
|
|
|
12/3/2018
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
6.63
|
0
|
|
|
11/30/2018
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
6.63
|
0
|
|
|
11/29/2018
|
0.00 / 0.00%
|
7.35
|
7.89
|
7.34
|
7.89
|
7.62
|
6.63
|
310
|
|
|
11/28/2018
|
-0.01 / -0.13%
|
7.35
|
7.90
|
7.35
|
7.89
|
7.62
|
6.63
|
960
|
|
|
11/27/2018
|
-0.25 / -3.07%
|
7.58
|
7.90
|
7.58
|
7.90
|
7.74
|
6.64
|
110
|
|
|
11/26/2018
|
-0.34 / -4.00%
|
8.30
|
8.30
|
7.90
|
8.15
|
8.16
|
6.85
|
6,330
|
|
|
11/23/2018
|
+0.51 / +6.39%
|
7.45
|
8.50
|
7.43
|
8.49
|
7.97
|
7.13
|
1,240
|
|
|
11/22/2018
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.98
|
7.98
|
7.98
|
6.70
|
60
|
|
|
11/21/2018
|
+0.40 / +5.26%
|
7.40
|
8.13
|
7.40
|
8.00
|
7.65
|
6.72
|
1,830
|
|
|
11/20/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.38
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.38
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.38
|
0
|
|
|
11/15/2018
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
6.38
|
1,120
|
|
|
11/14/2018
|
+0.13 / +1.81%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.13
|
10
|
|
|
11/13/2018
|
0.00 / 0.00%
|
7.17
|
7.17
|
7.17
|
7.17
|
7.17
|
6.02
|
0
|
|
|
11/12/2018
|
-0.50 / -6.52%
|
7.17
|
7.17
|
7.17
|
7.17
|
7.17
|
6.02
|
90
|
|
|
11/9/2018
|
-0.03 / -0.39%
|
7.70
|
7.70
|
7.17
|
7.67
|
7.56
|
6.44
|
420
|
|
|
11/8/2018
|
+0.35 / +4.76%
|
7.75
|
7.75
|
7.15
|
7.70
|
7.59
|
6.47
|
350
|
|
|
11/7/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.35
|
7.35
|
7.69
|
6.17
|
130
|
|
|
11/6/2018
|
-0.55 / -6.96%
|
7.80
|
7.90
|
7.35
|
7.35
|
7.60
|
6.17
|
440
|
|
|
11/5/2018
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.65
|
6.64
|
720
|
|
|
11/2/2018
|
0.00 / 0.00%
|
7.35
|
7.40
|
7.35
|
7.40
|
7.38
|
6.22
|
310
|
|
|
11/1/2018
|
+0.45 / +6.47%
|
6.47
|
7.40
|
6.47
|
7.40
|
6.97
|
6.22
|
15,490
|
|
|
10/31/2018
|
+0.05 / +0.72%
|
6.96
|
6.97
|
6.95
|
6.95
|
6.96
|
5.84
|
1,220
|
|
|