Closing price on 2/5/2016
|
|
Open |
14.40 |
High |
14.50 |
Low |
13.00 |
Volume |
2,870 |
Split-adjusted Price |
12.10 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2016
|
+0.50 / +3.60%
|
14.40
|
14.50
|
13.00
|
14.40
|
13.59
|
12.10
|
2,870
|
|
2/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.00
|
13.90
|
13.33
|
11.68
|
2,100
|
|
2/3/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.00
|
13.90
|
13.73
|
11.68
|
510
|
|
2/2/2016
|
-0.50 / -3.47%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.78
|
11.68
|
460
|
|
2/1/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.10
|
59,550
|
|
1/29/2016
|
-0.10 / -0.69%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.69
|
12.10
|
390
|
|
1/28/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.18
|
0
|
|
1/27/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.18
|
100
|
|
1/26/2016
|
-0.10 / -0.68%
|
13.70
|
14.50
|
13.60
|
14.50
|
13.68
|
12.18
|
1,400
|
|
1/25/2016
|
-0.10 / -0.68%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.04
|
12.26
|
570
|
|
1/22/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.35
|
0
|
|
1/21/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.35
|
0
|
|
1/20/2016
|
-0.10 / -0.68%
|
13.90
|
14.70
|
13.80
|
14.70
|
14.57
|
12.35
|
670
|
|
1/19/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
1/18/2016
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.80
|
14.80
|
13.89
|
12.43
|
2,510
|
|
1/15/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
1/14/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
1/13/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
0
|
|
1/12/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.43
|
860
|
|
1/11/2016
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.55
|
12.43
|
50
|
|
1/8/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.01
|
0
|
|
1/7/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.01
|
140
|
|
1/6/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.01
|
0
|
|
1/5/2016
|
-1.00 / -6.54%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.45
|
12.01
|
1,330
|
|
1/4/2016
|
-0.50 / -3.16%
|
14.70
|
15.80
|
14.70
|
15.30
|
14.73
|
12.85
|
1,390
|
|
12/31/2015
|
+0.20 / +1.28%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.57
|
13.27
|
3,660
|
|
12/30/2015
|
-0.20 / -1.27%
|
14.70
|
16.40
|
14.70
|
15.60
|
15.58
|
13.10
|
6,420
|
|
12/29/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.27
|
50
|
|
12/28/2015
|
+0.30 / +1.94%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
13.27
|
180
|
|
12/25/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.02
|
0
|
|
|