Closing price on 5/9/2012
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.00 |
Volume |
21,710 |
Split-adjusted Price |
6.80 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/5/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.38
|
500
|
|
4/4/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
6.30
|
820
|
|
4/3/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.22
|
10
|
|
3/30/2012
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
5.96
|
10,190
|
|
3/29/2012
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
6.22
|
510
|
|
3/28/2012
|
-0.20 / -2.67%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
6.13
|
18,800
|
|
3/27/2012
|
-0.20 / -2.60%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
6.30
|
13,360
|
|
3/26/2012
|
+0.10 / +1.32%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
6.47
|
28,760
|
|
|