|
Closing price on 5/5/2014
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
3,010 |
| Split-adjusted Price |
7.73 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|