|
Closing price on 2/28/2014
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.30 |
| Volume |
4,340 |
| Split-adjusted Price |
9.49 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
-0.60 / -5.04%
|
12.00
|
12.40
|
11.30
|
11.30
|
11.30
|
9.49
|
4,340
|
|
|
2/27/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.20
|
11.90
|
11.90
|
10.00
|
11,570
|
|
|
2/26/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
10.08
|
1,730
|
|
|
2/25/2014
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.60
|
12.00
|
12.00
|
10.08
|
21,280
|
|
|
2/24/2014
|
+0.40 / +3.33%
|
11.60
|
12.40
|
11.50
|
12.40
|
12.40
|
10.42
|
23,410
|
|
|
2/21/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
12.00
|
12.00
|
10.08
|
19,800
|
|
|
2/20/2014
|
+0.50 / +4.35%
|
12.30
|
12.30
|
11.00
|
12.00
|
12.00
|
10.08
|
26,000
|
|
|
2/19/2014
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
9.66
|
78,500
|
|
|
2/18/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.07
|
22,040
|
|
|
2/17/2014
|
+0.60 / +6.32%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
8.48
|
37,930
|
|
|
2/14/2014
|
+0.60 / +6.74%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
7.98
|
48,290
|
|
|
2/13/2014
|
+0.50 / +5.95%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.90
|
7.48
|
50,800
|
|
|
2/12/2014
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.40
|
7.06
|
26,800
|
|
|
2/11/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
7.22
|
4,920
|
|
|
2/10/2014
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
7.06
|
5,100
|
|
|
2/7/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.20
|
6.89
|
8,760
|
|
|
2/6/2014
|
+0.10 / +1.27%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
6.72
|
5,390
|
|
|
1/27/2014
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
6.64
|
2,300
|
|
|
1/24/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
6.30
|
26,310
|
|
|
1/23/2014
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
5.96
|
7,460
|
|
|
1/22/2014
|
-0.20 / -2.86%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.71
|
11,200
|
|
|
1/21/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.88
|
3,160
|
|
|
1/20/2014
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.71
|
17,240
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.80
|
5,240
|
|
|
1/16/2014
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
5.80
|
26,030
|
|
|
1/15/2014
|
+0.30 / +4.62%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
5.71
|
21,460
|
|
|
1/14/2014
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
5.46
|
22,530
|
|
|
1/13/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.21
|
8,480
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.12
|
2,000
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.12
|
28,850
|
|
|