|
Closing price on 5/22/2019
|
|
| Open |
8.90 |
| High |
9.60 |
| Low |
8.90 |
| Volume |
17,300 |
| Split-adjusted Price |
7.64 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.10 / -1.09%
|
8.90
|
9.60
|
8.90
|
9.10
|
9.23
|
7.64
|
17,300
|
|
|
5/21/2019
|
+0.10 / +1.10%
|
9.50
|
9.50
|
8.50
|
9.20
|
8.72
|
7.73
|
51,800
|
|
|
5/20/2019
|
-0.20 / -2.15%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.18
|
7.64
|
23,300
|
|
|
5/17/2019
|
+1.10 / +12.94%
|
8.70
|
9.60
|
8.50
|
9.60
|
9.35
|
8.06
|
51,500
|
|
|
5/16/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.37
|
7.14
|
20,200
|
|
|
5/15/2019
|
+0.40 / +5.06%
|
7.90
|
8.90
|
7.90
|
8.30
|
8.21
|
6.97
|
200,200
|
|
|
5/14/2019
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
6.64
|
2,600
|
|
|
5/13/2019
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.94
|
6.72
|
16,900
|
|
|
5/10/2019
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.86
|
6.64
|
19,900
|
|
|
5/9/2019
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.80
|
6.55
|
170,100
|
|
|
5/8/2019
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.64
|
300
|
|
|
5/7/2019
|
-0.80 / -9.30%
|
8.60
|
8.60
|
7.80
|
7.80
|
7.91
|
6.55
|
56,100
|
|
|
5/6/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
7.22
|
3,000
|
|
|
5/3/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.31
|
2,400
|
|
|
5/2/2019
|
+0.20 / +2.33%
|
8.30
|
8.80
|
8.10
|
8.80
|
8.66
|
7.39
|
27,500
|
|
|
4/26/2019
|
-0.80 / -8.79%
|
9.00
|
9.10
|
8.30
|
8.30
|
8.57
|
6.97
|
12,500
|
|
|
4/25/2019
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
8.96
|
7.64
|
4,400
|
|
|
4/24/2019
|
+0.60 / +7.23%
|
8.40
|
9.10
|
8.40
|
8.90
|
8.86
|
7.48
|
17,300
|
|
|
4/17/2019
|
-0.04 / -0.48%
|
7.85
|
8.33
|
7.85
|
8.33
|
8.30
|
7.00
|
117,880
|
|
|
4/16/2019
|
-0.63 / -7.00%
|
8.37
|
8.80
|
8.37
|
8.37
|
8.37
|
7.03
|
155,980
|
|
|
4/12/2019
|
-0.27 / -2.91%
|
8.90
|
9.25
|
8.90
|
9.00
|
9.09
|
7.56
|
1,100
|
|
|
4/11/2019
|
-0.03 / -0.32%
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
7.79
|
190
|
|
|
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
|
|
|