Closing price on 3/26/2012
|
|
Open |
7.30 |
High |
7.70 |
Low |
7.30 |
Volume |
28,760 |
Split-adjusted Price |
6.47 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2012
|
+0.10 / +1.32%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
6.47
|
28,760
|
|
3/23/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.38
|
3,000
|
|
3/22/2012
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
6.38
|
6,600
|
|
3/21/2012
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
6.13
|
30,030
|
|
3/20/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.88
|
8,600
|
|
3/19/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
5.88
|
17,150
|
|
3/16/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
5.88
|
15,400
|
|
3/15/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
5.80
|
12,720
|
|
3/14/2012
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
5.80
|
10,590
|
|
3/13/2012
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.71
|
2,050
|
|
3/12/2012
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
5.63
|
8,410
|
|
3/9/2012
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.88
|
13,840
|
|
3/8/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.13
|
3,360
|
|
3/7/2012
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
6.38
|
19,080
|
|
3/6/2012
|
+0.20 / +2.78%
|
7.50
|
7.50
|
6.90
|
7.40
|
7.40
|
6.22
|
25,730
|
|
3/5/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.05
|
15,120
|
|
3/2/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
5.80
|
47,510
|
|
3/1/2012
|
-0.20 / -2.82%
|
7.00
|
7.40
|
6.90
|
6.90
|
6.90
|
5.80
|
8,510
|
|
2/29/2012
|
-0.30 / -4.05%
|
7.40
|
7.70
|
7.10
|
7.10
|
7.10
|
5.96
|
8,750
|
|
2/28/2012
|
-0.30 / -3.90%
|
7.40
|
7.90
|
7.40
|
7.40
|
7.40
|
6.22
|
14,810
|
|
2/27/2012
|
-0.30 / -3.75%
|
7.60
|
8.30
|
7.60
|
7.70
|
7.70
|
6.47
|
13,630
|
|
2/24/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
8.00
|
6.72
|
633,440
|
|
2/23/2012
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.72
|
18,840
|
|
2/22/2012
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.55
|
15,200
|
|
2/21/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.72
|
1,620
|
|
2/20/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.72
|
1,850
|
|
2/17/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.72
|
1,710
|
|
2/16/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.80
|
9,630
|
|
2/15/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.14
|
0
|
|
2/14/2012
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
7.14
|
1,420
|
|
|