|
Closing price on 4/17/2014
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
1,200 |
| Split-adjusted Price |
8.48 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2014
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.48
|
1,200
|
|
|
4/16/2014
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
8.32
|
44,940
|
|
|
4/15/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.40
|
10.00
|
10.00
|
8.40
|
3,500
|
|
|
4/14/2014
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
8.40
|
10,070
|
|
|
4/11/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
8.48
|
23,820
|
|
|
4/10/2014
|
-0.10 / -0.98%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.10
|
8.48
|
5,770
|
|
|
4/8/2014
|
-0.30 / -2.86%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
8.57
|
2,040
|
|
|
4/7/2014
|
+0.10 / +0.96%
|
10.30
|
10.50
|
9.70
|
10.50
|
10.50
|
8.82
|
6,140
|
|
|
4/4/2014
|
-0.20 / -1.89%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.40
|
8.74
|
8,670
|
|
|
4/3/2014
|
0.00 / 0.00%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.60
|
8.90
|
1,030
|
|
|
4/2/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.90
|
0
|
|
|
4/1/2014
|
-0.10 / -0.93%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.60
|
8.90
|
11,650
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
0
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
8.99
|
6,050
|
|
|
3/27/2014
|
-0.10 / -0.93%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.70
|
8.99
|
20,240
|
|
|
3/26/2014
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
9.07
|
3,630
|
|
|
3/25/2014
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.30
|
10.90
|
10.90
|
9.16
|
5,630
|
|
|
3/24/2014
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.60
|
8.90
|
11,570
|
|
|
3/21/2014
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
8.65
|
14,100
|
|
|
3/20/2014
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.50
|
8.82
|
21,120
|
|
|
3/19/2014
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.70
|
8.99
|
41,540
|
|
|
3/18/2014
|
+0.20 / +1.89%
|
10.50
|
10.80
|
9.90
|
10.80
|
10.80
|
9.07
|
34,230
|
|
|
3/17/2014
|
+0.10 / +0.95%
|
10.40
|
11.00
|
10.00
|
10.60
|
10.60
|
8.90
|
7,630
|
|
|
3/14/2014
|
+0.30 / +2.94%
|
10.70
|
10.70
|
9.60
|
10.50
|
10.50
|
8.82
|
6,640
|
|
|
3/13/2014
|
-0.50 / -4.67%
|
10.00
|
11.00
|
10.00
|
10.20
|
10.20
|
8.57
|
9,100
|
|
|
3/12/2014
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.20
|
10.70
|
10.70
|
8.99
|
2,040
|
|
|
3/11/2014
|
-0.70 / -6.31%
|
10.90
|
11.40
|
10.40
|
10.40
|
10.40
|
8.74
|
25,530
|
|
|
3/10/2014
|
+0.40 / +3.74%
|
10.20
|
11.10
|
10.20
|
11.10
|
11.10
|
9.32
|
120
|
|
|
3/7/2014
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.70
|
8.99
|
7,060
|
|
|
3/6/2014
|
-0.30 / -2.80%
|
10.20
|
11.20
|
10.00
|
10.40
|
10.40
|
8.74
|
6,740
|
|
|