|
Closing price on 12/17/2015
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
1,370 |
| Split-adjusted Price |
12.94 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
-0.10 / -0.65%
|
15.50
|
15.80
|
14.50
|
15.40
|
15.33
|
12.94
|
1,370
|
|
|
12/16/2015
|
+0.20 / +1.31%
|
15.10
|
15.80
|
14.30
|
15.50
|
15.34
|
13.02
|
1,890
|
|
|
12/15/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.85
|
0
|
|
|
12/14/2015
|
+0.40 / +2.68%
|
15.00
|
15.40
|
13.90
|
15.30
|
14.11
|
12.85
|
1,630
|
|
|
12/11/2015
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.52
|
20
|
|
|
12/10/2015
|
-0.20 / -1.41%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.29
|
11.76
|
70
|
|
|
12/9/2015
|
-1.00 / -6.58%
|
14.20
|
15.10
|
14.20
|
14.20
|
14.43
|
11.93
|
720
|
|
|
12/8/2015
|
-0.10 / -0.65%
|
14.30
|
15.20
|
14.30
|
15.20
|
14.75
|
12.77
|
920
|
|
|
12/7/2015
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.00
|
15.30
|
14.29
|
12.85
|
1,680
|
|
|
12/4/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.20
|
15.00
|
15.00
|
12.60
|
510
|
|
|
12/3/2015
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.00
|
15.00
|
14.55
|
12.60
|
1,650
|
|
|
12/2/2015
|
-1.00 / -6.45%
|
15.80
|
16.50
|
14.50
|
14.50
|
14.66
|
12.18
|
3,480
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.00
|
16.50
|
14.50
|
15.50
|
15.09
|
13.02
|
2,850
|
|
|
11/30/2015
|
-0.10 / -0.64%
|
15.60
|
16.60
|
14.60
|
15.50
|
15.34
|
13.02
|
1,890
|
|
|
11/27/2015
|
-0.20 / -1.27%
|
14.70
|
15.80
|
14.70
|
15.60
|
15.38
|
13.10
|
1,300
|
|
|
11/26/2015
|
+0.40 / +2.60%
|
15.40
|
15.80
|
14.40
|
15.80
|
15.56
|
13.27
|
4,950
|
|
|
11/25/2015
|
0.00 / 0.00%
|
15.60
|
16.20
|
14.40
|
15.40
|
15.00
|
12.94
|
1,000
|
|
|
11/24/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.94
|
250
|
|
|
11/23/2015
|
-0.30 / -1.91%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.15
|
12.94
|
2,020
|
|
|
11/20/2015
|
+1.00 / +6.80%
|
13.70
|
15.70
|
13.70
|
15.70
|
14.42
|
13.19
|
3,260
|
|
|
11/19/2015
|
-0.10 / -0.68%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.29
|
12.35
|
70
|
|
|
11/18/2015
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
130
|
|
|
11/17/2015
|
-0.10 / -0.68%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.29
|
12.26
|
210
|
|
|
11/16/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.35
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.70
|
14.70
|
14.45
|
12.35
|
660
|
|
|
11/12/2015
|
-0.10 / -0.68%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.29
|
12.35
|
840
|
|
|
11/11/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.80
|
14.80
|
14.60
|
12.43
|
1,160
|
|
|
11/10/2015
|
-0.20 / -1.33%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.40
|
12.43
|
250
|
|
|
11/9/2015
|
-0.10 / -0.66%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.55
|
12.60
|
380
|
|
|
11/6/2015
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.68
|
20
|
|
|