|
Closing price on 4/10/2019
|
|
| Open |
8.80 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
43,920 |
| Split-adjusted Price |
7.81 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
+0.30 / +3.33%
|
8.80
|
9.40
|
8.80
|
9.30
|
8.99
|
7.81
|
43,920
|
|
|
4/9/2019
|
+0.30 / +3.45%
|
9.20
|
9.20
|
8.60
|
9.00
|
8.69
|
7.56
|
7,250
|
|
|
4/8/2019
|
0.00 / 0.00%
|
8.50
|
9.30
|
8.50
|
8.70
|
8.71
|
7.31
|
6,660
|
|
|
4/5/2019
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
7.31
|
15,030
|
|
|
4/4/2019
|
-0.30 / -3.23%
|
9.10
|
9.28
|
9.00
|
9.00
|
9.10
|
7.56
|
10,040
|
|
|
4/3/2019
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.17
|
7.81
|
13,310
|
|
|
4/2/2019
|
-0.70 / -7.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.38
|
7.81
|
19,730
|
|
|
4/1/2019
|
+0.40 / +4.17%
|
9.40
|
10.00
|
9.20
|
10.00
|
9.62
|
8.40
|
11,540
|
|
|
3/29/2019
|
0.00 / 0.00%
|
9.05
|
9.60
|
9.05
|
9.60
|
9.25
|
8.06
|
2,270
|
|
|
3/28/2019
|
+0.10 / +1.05%
|
9.60
|
9.90
|
8.90
|
9.60
|
9.58
|
8.06
|
49,580
|
|
|
3/27/2019
|
-0.05 / -0.52%
|
9.54
|
9.54
|
8.89
|
9.50
|
9.33
|
7.98
|
2,680
|
|
|
3/26/2019
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.15
|
9.55
|
9.48
|
8.02
|
230
|
|
|
3/25/2019
|
+0.25 / +2.67%
|
9.90
|
9.90
|
8.70
|
9.60
|
8.83
|
8.06
|
131,130
|
|
|
3/22/2019
|
+0.14 / +1.52%
|
9.00
|
9.35
|
9.00
|
9.35
|
9.18
|
7.85
|
2,030
|
|
|
3/21/2019
|
+0.46 / +5.26%
|
9.35
|
9.35
|
9.21
|
9.21
|
9.27
|
7.74
|
6,260
|
|
|
3/20/2019
|
+0.57 / +6.97%
|
8.18
|
8.75
|
8.18
|
8.75
|
8.63
|
7.35
|
146,510
|
|
|
3/19/2019
|
+0.53 / +6.93%
|
7.94
|
8.18
|
7.93
|
8.18
|
7.95
|
6.87
|
60,620
|
|
|
3/18/2019
|
-0.40 / -4.97%
|
8.00
|
8.00
|
7.65
|
7.65
|
7.95
|
6.43
|
9,690
|
|
|
3/15/2019
|
-0.02 / -0.25%
|
7.56
|
8.05
|
7.55
|
8.05
|
7.80
|
6.76
|
720
|
|
|
3/14/2019
|
-0.01 / -0.12%
|
7.60
|
8.07
|
7.60
|
8.07
|
7.67
|
6.78
|
17,350
|
|
|
3/13/2019
|
0.00 / 0.00%
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
6.79
|
700
|
|
|
3/12/2019
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.66
|
8.08
|
8.08
|
6.79
|
50
|
|
|
3/11/2019
|
+0.34 / +4.38%
|
7.42
|
8.10
|
7.40
|
8.10
|
7.54
|
6.80
|
13,530
|
|
|
3/8/2019
|
-0.01 / -0.13%
|
7.50
|
7.76
|
7.43
|
7.76
|
7.61
|
6.52
|
360
|
|
|
3/7/2019
|
0.00 / 0.00%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
6.53
|
1,200
|
|
|
3/6/2019
|
+0.36 / +4.86%
|
7.41
|
7.80
|
7.41
|
7.77
|
7.67
|
6.53
|
11,080
|
|
|
3/5/2019
|
-0.44 / -5.61%
|
7.45
|
7.45
|
7.40
|
7.41
|
7.43
|
6.22
|
7,060
|
|
|
3/4/2019
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
6.59
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
6.59
|
200
|
|
|
2/28/2019
|
-0.03 / -0.38%
|
7.36
|
7.87
|
7.36
|
7.85
|
7.61
|
6.59
|
1,270
|
|
|