|
Closing price on 2/20/2019
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
20 |
| Split-adjusted Price |
6.64 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.64
|
20
|
|
|
2/19/2019
|
-0.09 / -1.13%
|
7.99
|
7.99
|
7.70
|
7.90
|
7.83
|
6.64
|
6,260
|
|
|
2/18/2019
|
+0.39 / +5.13%
|
7.46
|
7.99
|
7.46
|
7.99
|
7.73
|
6.71
|
1,520
|
|
|
2/15/2019
|
-0.20 / -2.56%
|
7.39
|
7.79
|
7.39
|
7.60
|
7.69
|
6.38
|
1,820
|
|
|
2/14/2019
|
0.00 / 0.00%
|
7.51
|
7.80
|
7.50
|
7.80
|
7.55
|
6.55
|
5,030
|
|
|
2/13/2019
|
-0.20 / -2.50%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
6.55
|
290
|
|
|
2/12/2019
|
+0.01 / +0.13%
|
7.51
|
8.00
|
7.51
|
8.00
|
7.76
|
6.72
|
240
|
|
|
2/11/2019
|
-0.01 / -0.13%
|
7.90
|
7.99
|
7.50
|
7.99
|
7.53
|
6.71
|
19,000
|
|
|
2/1/2019
|
+0.51 / +6.81%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.72
|
20
|
|
|
1/31/2019
|
0.00 / 0.00%
|
7.49
|
7.50
|
7.49
|
7.49
|
7.50
|
6.29
|
5,200
|
|
|
1/30/2019
|
-0.01 / -0.13%
|
7.49
|
7.70
|
7.49
|
7.49
|
7.54
|
6.29
|
38,370
|
|
|
1/29/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.30
|
2,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.30
|
0
|
|
|
1/25/2019
|
-0.50 / -6.25%
|
8.39
|
8.39
|
7.50
|
7.50
|
7.92
|
6.30
|
16,410
|
|
|
1/24/2019
|
+0.50 / +6.67%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.42
|
6.72
|
2,290
|
|
|
1/23/2019
|
+0.46 / +6.53%
|
7.04
|
7.50
|
7.04
|
7.50
|
7.14
|
6.30
|
33,330
|
|
|
1/22/2019
|
+0.46 / +6.99%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
5.91
|
1,600
|
|
|
1/21/2019
|
+0.05 / +0.77%
|
6.53
|
6.58
|
6.53
|
6.58
|
6.56
|
5.53
|
22,830
|
|
|
1/18/2019
|
-0.05 / -0.76%
|
6.58
|
6.58
|
6.53
|
6.53
|
6.56
|
5.49
|
1,000
|
|
|
1/17/2019
|
-0.46 / -6.53%
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
5.53
|
2,010
|
|
|
1/16/2019
|
+0.46 / +6.99%
|
6.60
|
7.04
|
6.60
|
7.04
|
6.67
|
5.91
|
300
|
|
|
1/15/2019
|
-0.42 / -6.00%
|
6.57
|
6.93
|
6.57
|
6.58
|
6.67
|
5.53
|
450
|
|
|
1/14/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.88
|
0
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.51
|
7.00
|
6.80
|
5.88
|
490
|
|
|
1/10/2019
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
5.88
|
1,310
|
|
|
1/9/2019
|
0.00 / 0.00%
|
6.75
|
7.00
|
6.52
|
7.00
|
6.61
|
5.88
|
1,210
|
|
|
1/8/2019
|
-0.20 / -2.78%
|
6.71
|
7.19
|
6.71
|
7.00
|
7.14
|
5.88
|
140
|
|
|
1/7/2019
|
-0.05 / -0.69%
|
7.25
|
7.25
|
6.75
|
7.20
|
7.11
|
6.05
|
300
|
|
|
1/4/2019
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
6.09
|
0
|
|
|
1/3/2019
|
+0.10 / +1.40%
|
7.30
|
7.30
|
6.65
|
7.25
|
7.13
|
6.09
|
380
|
|
|