Closing price on 5/21/2012
|
|
Open |
6.90 |
High |
7.50 |
Low |
6.90 |
Volume |
18,850 |
Split-adjusted Price |
6.30 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2012
|
+0.30 / +4.17%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.50
|
6.30
|
18,850
|
|
5/18/2012
|
-0.10 / -1.37%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
6.05
|
27,910
|
|
5/17/2012
|
-0.30 / -3.95%
|
7.40
|
7.90
|
7.30
|
7.30
|
7.30
|
6.13
|
30,360
|
|
5/16/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
6.38
|
30,010
|
|
5/15/2012
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.72
|
34,120
|
|
5/14/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
7.06
|
6,480
|
|
5/11/2012
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
7.39
|
39,390
|
|
5/10/2012
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
7.14
|
74,130
|
|
5/9/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.80
|
21,710
|
|
5/8/2012
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.30
|
6.97
|
41,130
|
|
5/7/2012
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
6.80
|
35,650
|
|
5/4/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
6.55
|
28,500
|
|
5/3/2012
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.80
|
6.55
|
14,850
|
|
5/2/2012
|
-0.30 / -3.75%
|
8.00
|
8.40
|
7.70
|
7.70
|
7.70
|
6.47
|
28,120
|
|
4/27/2012
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
6.72
|
48,870
|
|
4/26/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.47
|
31,600
|
|
4/25/2012
|
+0.30 / +4.05%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
6.47
|
62,960
|
|
4/24/2012
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
6.22
|
40
|
|
4/23/2012
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
6.05
|
5,530
|
|
4/20/2012
|
-0.10 / -1.39%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
5.96
|
15,210
|
|
4/19/2012
|
-0.30 / -4.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
6.05
|
10,860
|
|
4/18/2012
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
6.30
|
9,020
|
|
4/17/2012
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.30
|
8,280
|
|
4/16/2012
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
6.38
|
3,290
|
|
4/13/2012
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.40
|
6.22
|
11,710
|
|
4/12/2012
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.20
|
6.05
|
8,020
|
|
4/11/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
6.22
|
1,020
|
|
4/10/2012
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.22
|
11,320
|
|
4/9/2012
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
6.47
|
2,000
|
|
4/6/2012
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.30
|
10
|
|
|