|
Closing price on 5/20/2014
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
0 |
| Split-adjusted Price |
7.81 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.81
|
0
|
|
|
5/19/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
7.81
|
21,240
|
|
|
5/16/2014
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
7.98
|
7,100
|
|
|
5/15/2014
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
7.73
|
13,090
|
|
|
5/14/2014
|
-0.30 / -3.23%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
7.56
|
13,300
|
|
|
5/13/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
7.81
|
2,460
|
|
|
5/12/2014
|
+0.50 / +5.62%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.40
|
7.90
|
12,330
|
|
|
5/9/2014
|
+0.40 / +4.71%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
7.48
|
3,520
|
|
|
5/8/2014
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.14
|
9,700
|
|
|
5/7/2014
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
7.56
|
5,880
|
|
|
5/6/2014
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
7.22
|
12,160
|
|
|
5/5/2014
|
-0.60 / -6.12%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
7.73
|
3,010
|
|
|
4/29/2014
|
-0.10 / -1.01%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
8.23
|
990
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.90
|
8.32
|
12,020
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
8.32
|
12,110
|
|
|
4/24/2014
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.90
|
8.32
|
2,220
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.48
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.48
|
2,030
|
|
|
4/21/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.48
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
8.48
|
12,910
|
|
|
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
|
|
|