|
Closing price on 12/26/2017
|
|
| Open |
9.54 |
| High |
10.50 |
| Low |
9.54 |
| Volume |
1,390 |
| Split-adjusted Price |
8.40 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
-0.25 / -2.44%
|
9.54
|
10.50
|
9.54
|
10.00
|
9.90
|
8.40
|
1,390
|
|
|
12/25/2017
|
+0.25 / +2.50%
|
10.50
|
10.50
|
9.35
|
10.25
|
9.55
|
8.61
|
1,780
|
|
|
12/22/2017
|
-0.35 / -3.38%
|
9.63
|
10.00
|
9.63
|
10.00
|
9.82
|
8.40
|
80
|
|
|
12/21/2017
|
+0.63 / +6.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
20
|
|
|
12/20/2017
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
8.16
|
350
|
|
|
12/19/2017
|
+0.05 / +0.48%
|
9.68
|
10.45
|
9.68
|
10.45
|
9.77
|
8.78
|
2,660
|
|
|
12/18/2017
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.35
|
8.74
|
1,130
|
|
|
12/15/2017
|
-0.25 / -2.42%
|
10.50
|
10.50
|
9.64
|
10.10
|
10.19
|
8.48
|
130
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
0
|
|
|
12/13/2017
|
+0.20 / +1.97%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
3,030
|
|
|
12/12/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.44
|
10.15
|
9.62
|
8.53
|
3,430
|
|
|
12/11/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.28
|
8.53
|
2,490
|
|
|
12/8/2017
|
-0.25 / -2.40%
|
9.68
|
10.15
|
9.68
|
10.15
|
9.76
|
8.53
|
410
|
|
|
12/7/2017
|
+0.25 / +2.46%
|
9.50
|
10.80
|
9.50
|
10.40
|
9.70
|
8.74
|
1,650
|
|
|
12/6/2017
|
-0.75 / -6.88%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
8.53
|
510
|
|
|
12/5/2017
|
-0.05 / -0.46%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.55
|
9.16
|
160
|
|
|
12/4/2017
|
-0.05 / -0.45%
|
10.25
|
11.00
|
10.25
|
10.95
|
10.34
|
9.20
|
5,510
|
|
|
12/1/2017
|
0.00 / 0.00%
|
10.25
|
11.00
|
10.25
|
11.00
|
10.53
|
9.24
|
1,710
|
|
|
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
|
|
|