|
Closing price on 6/1/2015
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
6,170 |
| Split-adjusted Price |
10.08 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
-0.30 / -2.44%
|
12.00
|
12.50
|
11.50
|
12.00
|
11.67
|
10.08
|
6,170
|
|
|
5/29/2015
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
20
|
|
|
5/28/2015
|
+0.60 / +5.04%
|
11.20
|
12.50
|
11.20
|
12.50
|
11.78
|
10.50
|
8,230
|
|
|
5/27/2015
|
+0.40 / +3.48%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.86
|
10.00
|
50
|
|
|
5/26/2015
|
+0.10 / +0.88%
|
10.70
|
11.80
|
10.70
|
11.50
|
10.70
|
9.66
|
7,100
|
|
|
5/25/2015
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.15
|
9.58
|
1,020
|
|
|
5/22/2015
|
-0.70 / -6.03%
|
11.90
|
11.90
|
10.80
|
10.90
|
10.81
|
9.16
|
1,110
|
|
|
5/21/2015
|
+0.20 / +1.75%
|
10.70
|
11.60
|
10.70
|
11.60
|
10.71
|
9.74
|
5,040
|
|
|
5/20/2015
|
+0.70 / +6.54%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.25
|
9.58
|
80
|
|
|
5/19/2015
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
10
|
|
|
5/18/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.66
|
0
|
|
|
5/15/2015
|
+0.10 / +0.88%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.10
|
9.66
|
6,020
|
|
|
5/14/2015
|
-0.10 / -0.87%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.72
|
9.58
|
8,020
|
|
|
5/13/2015
|
+0.30 / +2.68%
|
11.50
|
11.50
|
10.50
|
11.50
|
10.61
|
9.66
|
8,390
|
|
|
5/12/2015
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
10
|
|
|
5/11/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
0
|
|
|
5/7/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
0
|
|
|
5/6/2015
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
10
|
|
|
5/5/2015
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.83
|
10
|
|
|
5/4/2015
|
-0.20 / -1.72%
|
10.80
|
11.40
|
10.80
|
11.40
|
10.99
|
9.58
|
3,640
|
|
|
4/27/2015
|
+0.10 / +0.87%
|
11.60
|
11.60
|
10.90
|
11.60
|
10.95
|
9.74
|
2,010
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.70
|
11.50
|
11.11
|
9.66
|
270
|
|
|
4/23/2015
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.66
|
20
|
|
|
4/22/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
0
|
|
|
4/15/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
9.41
|
80
|
|
|