|
Closing price on 7/12/2017
|
|
| Open |
11.15 |
| High |
11.15 |
| Low |
10.90 |
| Volume |
61,540 |
| Split-adjusted Price |
9.16 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.30 / +2.83%
|
11.15
|
11.15
|
10.90
|
10.90
|
11.03
|
9.16
|
61,540
|
|
|
7/11/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
9.96
|
10.60
|
10.20
|
8.90
|
64,160
|
|
|
7/10/2017
|
+0.05 / +0.47%
|
10.65
|
11.20
|
10.50
|
10.70
|
10.76
|
8.99
|
62,770
|
|
|
7/7/2017
|
+0.65 / +6.50%
|
10.45
|
10.65
|
10.45
|
10.65
|
10.55
|
8.95
|
310
|
|
|
7/6/2017
|
-0.20 / -1.96%
|
10.70
|
10.70
|
9.49
|
10.00
|
9.50
|
8.40
|
12,320
|
|
|
7/5/2017
|
-0.75 / -6.85%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.35
|
8.57
|
590
|
|
|
7/4/2017
|
-0.05 / -0.45%
|
10.25
|
11.40
|
10.25
|
10.95
|
10.71
|
9.20
|
620
|
|
|
7/3/2017
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
10
|
|
|
6/30/2017
|
+0.10 / +0.88%
|
10.65
|
11.50
|
10.65
|
11.50
|
11.08
|
9.66
|
2,380
|
|
|
6/29/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
0
|
|
|
6/28/2017
|
+0.40 / +3.64%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.55
|
9.58
|
110
|
|
|
6/27/2017
|
-0.25 / -2.22%
|
10.50
|
12.00
|
10.50
|
11.00
|
10.79
|
9.24
|
2,410
|
|
|
6/26/2017
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
9.45
|
810
|
|
|
6/23/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.60
|
9.49
|
210
|
|
|
6/22/2017
|
-0.80 / -6.61%
|
12.30
|
12.30
|
11.30
|
11.30
|
11.80
|
9.49
|
9,830
|
|
|
6/21/2017
|
-0.60 / -4.72%
|
12.70
|
12.70
|
11.85
|
12.10
|
12.34
|
10.16
|
220
|
|
|
6/20/2017
|
+0.30 / +2.42%
|
12.95
|
12.95
|
12.00
|
12.70
|
12.50
|
10.67
|
80
|
|
|
6/19/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.42
|
0
|
|
|
6/16/2017
|
-0.10 / -0.80%
|
12.70
|
12.70
|
11.65
|
12.40
|
12.36
|
10.42
|
50
|
|
|
6/15/2017
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.50
|
30
|
|
|
6/14/2017
|
+0.45 / +3.83%
|
12.50
|
12.50
|
11.75
|
12.20
|
12.20
|
10.25
|
30
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
9.87
|
0
|
|
|
6/12/2017
|
-0.25 / -2.08%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
9.87
|
10
|
|
|
6/9/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
5,730
|
|
|
6/8/2017
|
+0.05 / +0.42%
|
12.40
|
12.40
|
11.50
|
12.00
|
12.08
|
10.08
|
980
|
|
|
6/7/2017
|
-0.55 / -4.40%
|
13.00
|
13.00
|
11.95
|
11.95
|
12.48
|
10.04
|
460
|
|
|
6/6/2017
|
+0.50 / +4.17%
|
12.50
|
12.50
|
11.25
|
12.50
|
11.36
|
10.50
|
1,320
|
|
|
6/5/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.25
|
12.00
|
11.54
|
10.08
|
520
|
|
|
6/2/2017
|
-0.80 / -6.25%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.99
|
10.08
|
450
|
|
|
6/1/2017
|
-0.70 / -5.19%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
10.75
|
20
|
|
|