|
Closing price on 12/2/2014
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,020 |
| Split-adjusted Price |
8.82 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2014
|
-0.30 / -2.78%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
8.82
|
2,020
|
|
|
12/1/2014
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.07
|
1,000
|
|
|
11/28/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.16
|
0
|
|
|
11/27/2014
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
9.16
|
2,050
|
|
|
11/26/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.74
|
0
|
|
|
11/25/2014
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
8.74
|
530
|
|
|
11/24/2014
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
8.40
|
2,090
|
|
|
11/21/2014
|
-0.10 / -0.93%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
8.90
|
210
|
|
|
11/20/2014
|
+0.40 / +3.88%
|
10.60
|
11.00
|
9.70
|
10.70
|
10.70
|
8.99
|
7,750
|
|
|
11/19/2014
|
+0.30 / +3.00%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.30
|
8.65
|
2,650
|
|
|
11/18/2014
|
-0.40 / -3.85%
|
9.70
|
10.80
|
9.70
|
10.00
|
10.00
|
8.40
|
1,650
|
|
|
11/17/2014
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
8.74
|
2,640
|
|
|
11/14/2014
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.00
|
10.50
|
10.50
|
8.82
|
3,840
|
|
|
11/13/2014
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
8.99
|
4,070
|
|
|
11/12/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
8.99
|
20
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
11/6/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
11/4/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
11/3/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
20
|
|
|
10/31/2014
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
9.07
|
2,220
|
|
|
10/30/2014
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
9.07
|
50
|
|
|
10/29/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.07
|
20
|
|
|
10/28/2014
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.90
|
9.16
|
9,030
|
|
|
10/27/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
1,550
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
8.65
|
1,060
|
|
|
10/23/2014
|
-0.70 / -6.36%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
8.65
|
1,180
|
|
|
10/22/2014
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
9.24
|
2,460
|
|
|