|
Closing price on 3/20/2018
|
|
| Open |
9.35 |
| High |
9.35 |
| Low |
9.35 |
| Volume |
1,560 |
| Split-adjusted Price |
7.85 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.09 / -0.95%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
7.85
|
1,560
|
|
|
3/19/2018
|
+0.14 / +1.51%
|
9.50
|
9.50
|
8.65
|
9.44
|
9.27
|
7.93
|
380
|
|
|
3/16/2018
|
+0.10 / +1.09%
|
9.50
|
9.50
|
8.56
|
9.30
|
9.30
|
7.81
|
40
|
|
|
3/15/2018
|
-0.10 / -1.08%
|
9.50
|
9.50
|
8.66
|
9.20
|
8.77
|
7.73
|
3,080
|
|
|
3/14/2018
|
-0.54 / -5.49%
|
9.17
|
9.70
|
9.16
|
9.30
|
9.33
|
7.81
|
5,610
|
|
|
3/13/2018
|
+0.04 / +0.41%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
8.27
|
600
|
|
|
3/12/2018
|
+0.57 / +6.18%
|
9.80
|
9.80
|
9.30
|
9.80
|
9.68
|
8.23
|
480
|
|
|
3/9/2018
|
-0.67 / -6.77%
|
9.23
|
9.85
|
9.23
|
9.23
|
9.50
|
7.75
|
1,790
|
|
|
3/8/2018
|
-0.09 / -0.90%
|
10.20
|
10.20
|
9.30
|
9.90
|
9.90
|
8.32
|
1,200
|
|
|
3/7/2018
|
-0.11 / -1.09%
|
9.40
|
9.99
|
9.40
|
9.99
|
9.70
|
8.39
|
1,100
|
|
|
3/6/2018
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.48
|
100
|
|
|
3/5/2018
|
-0.09 / -0.90%
|
9.99
|
10.20
|
9.90
|
9.90
|
10.17
|
8.32
|
590
|
|
|
3/2/2018
|
+0.02 / +0.20%
|
10.10
|
10.10
|
9.30
|
9.99
|
9.87
|
8.39
|
150
|
|
|
3/1/2018
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
8.37
|
300
|
|
|
2/28/2018
|
-0.33 / -3.20%
|
9.90
|
10.25
|
9.80
|
9.97
|
10.17
|
8.37
|
2,360
|
|
|
2/27/2018
|
+0.46 / +4.67%
|
10.50
|
10.50
|
9.20
|
10.30
|
9.92
|
8.65
|
1,210
|
|
|
2/26/2018
|
+0.02 / +0.20%
|
9.90
|
9.90
|
9.84
|
9.84
|
9.87
|
8.27
|
230
|
|
|
2/23/2018
|
-0.53 / -5.12%
|
9.63
|
9.83
|
9.63
|
9.82
|
9.66
|
8.25
|
2,070
|
|
|
2/22/2018
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
330
|
|
|
2/21/2018
|
-0.05 / -0.48%
|
10.00
|
10.40
|
10.00
|
10.35
|
10.19
|
8.69
|
560
|
|
|
2/13/2018
|
+0.20 / +1.96%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.10
|
8.74
|
120
|
|
|
2/12/2018
|
+0.50 / +5.15%
|
10.35
|
10.35
|
9.20
|
10.20
|
9.62
|
8.57
|
2,910
|
|
|
2/9/2018
|
-0.05 / -0.51%
|
9.50
|
9.79
|
9.07
|
9.70
|
9.20
|
8.15
|
2,500
|
|
|
2/8/2018
|
-0.20 / -2.01%
|
9.26
|
9.86
|
9.26
|
9.75
|
9.53
|
8.19
|
550
|
|
|
2/7/2018
|
+0.05 / +0.51%
|
10.20
|
10.20
|
9.60
|
9.95
|
9.99
|
8.36
|
640
|
|
|
2/6/2018
|
+0.11 / +1.12%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
8.32
|
160
|
|
|
2/5/2018
|
+0.49 / +5.27%
|
9.10
|
9.90
|
9.10
|
9.79
|
9.47
|
8.22
|
800
|
|
|
2/2/2018
|
-0.70 / -7.00%
|
9.60
|
9.98
|
9.30
|
9.30
|
9.55
|
7.81
|
3,990
|
|
|
2/1/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.40
|
40
|
|
|
1/31/2018
|
+0.55 / +5.82%
|
10.00
|
10.00
|
9.45
|
10.00
|
9.86
|
8.40
|
1,570
|
|
|