|
Closing price on 4/20/2018
|
|
| Open |
8.70 |
| High |
8.95 |
| Low |
8.70 |
| Volume |
190 |
| Split-adjusted Price |
7.52 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
+0.25 / +2.87%
|
8.70
|
8.95
|
8.70
|
8.95
|
8.83
|
7.52
|
190
|
|
|
4/19/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.76
|
7.31
|
1,370
|
|
|
4/18/2018
|
-0.60 / -6.45%
|
9.30
|
9.40
|
8.70
|
8.70
|
9.03
|
7.31
|
280
|
|
|
4/17/2018
|
+0.46 / +5.20%
|
8.84
|
9.30
|
8.84
|
9.30
|
9.30
|
7.81
|
30
|
|
|
4/16/2018
|
-0.66 / -6.95%
|
8.86
|
9.88
|
8.84
|
8.84
|
9.11
|
7.43
|
2,850
|
|
|
4/13/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.98
|
300
|
|
|
4/12/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.98
|
800
|
|
|
4/11/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.98
|
200
|
|
|
4/10/2018
|
+0.47 / +5.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.98
|
190
|
|
|
4/9/2018
|
-0.67 / -6.91%
|
9.03
|
9.90
|
9.03
|
9.03
|
9.25
|
7.59
|
2,440
|
|
|
4/6/2018
|
+0.50 / +5.43%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
8.15
|
1,290
|
|
|
4/5/2018
|
-0.50 / -5.15%
|
9.98
|
9.98
|
9.20
|
9.20
|
9.68
|
7.73
|
310
|
|
|
4/4/2018
|
+0.40 / +4.30%
|
9.50
|
9.90
|
8.65
|
9.70
|
9.06
|
8.15
|
2,980
|
|
|
4/3/2018
|
-0.68 / -6.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.81
|
500
|
|
|
4/2/2018
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.98
|
9.98
|
10.00
|
8.38
|
1,100
|
|
|
3/30/2018
|
-0.05 / -0.50%
|
9.50
|
10.30
|
9.36
|
10.00
|
9.73
|
8.40
|
3,700
|
|
|
3/29/2018
|
+0.60 / +6.35%
|
9.50
|
10.10
|
9.50
|
10.05
|
10.09
|
8.44
|
2,280
|
|
|
3/28/2018
|
+0.48 / +5.35%
|
9.30
|
9.50
|
9.00
|
9.45
|
9.47
|
7.94
|
1,960
|
|
|
3/27/2018
|
+0.51 / +6.03%
|
8.99
|
8.99
|
8.97
|
8.97
|
8.98
|
7.53
|
210
|
|
|
3/26/2018
|
-0.63 / -6.93%
|
8.98
|
8.98
|
8.46
|
8.46
|
8.72
|
7.11
|
890
|
|
|
3/23/2018
|
-0.01 / -0.11%
|
8.90
|
9.15
|
8.90
|
9.09
|
9.01
|
7.64
|
7,430
|
|
|
3/22/2018
|
-0.18 / -1.94%
|
9.50
|
9.50
|
8.65
|
9.10
|
8.72
|
7.64
|
1,720
|
|
|
3/21/2018
|
-0.07 / -0.75%
|
9.50
|
9.50
|
8.70
|
9.28
|
8.83
|
7.80
|
5,210
|
|
|
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
|
|
|