Closing price on 8/10/2012
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.50 |
Volume |
10 |
Split-adjusted Price |
4.62 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.62
|
10
|
|
8/9/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.45
|
500
|
|
8/8/2012
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.28
|
200
|
|
8/7/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.45
|
1,800
|
|
8/6/2012
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.50
|
4.62
|
2,620
|
|
8/3/2012
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
4.45
|
1,310
|
|
8/2/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
4.45
|
110
|
|
8/1/2012
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
4.62
|
1,010
|
|
7/31/2012
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
4.45
|
6,810
|
|
7/30/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.45
|
10
|
|
7/27/2012
|
+0.20 / +3.77%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.50
|
4.62
|
4,060
|
|
7/26/2012
|
-0.20 / -3.64%
|
5.30
|
5.70
|
5.30
|
5.30
|
5.30
|
4.45
|
6,440
|
|
7/25/2012
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
4.62
|
3,200
|
|
7/24/2012
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.79
|
270
|
|
7/23/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.04
|
3,500
|
|
7/20/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.60
|
6.00
|
6.00
|
5.04
|
1,400
|
|
7/19/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.87
|
200
|
|
7/18/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.70
|
3,630
|
|
7/17/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.54
|
2,000
|
|
7/16/2012
|
-0.20 / -3.70%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.20
|
4.37
|
520
|
|
7/13/2012
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
4.54
|
5,010
|
|
7/12/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
4.70
|
1,010
|
|
7/11/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
4.79
|
4,260
|
|
7/10/2012
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.79
|
3,500
|
|
7/9/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.70
|
5,130
|
|
7/6/2012
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.70
|
8,380
|
|
7/5/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.79
|
1,500
|
|
7/4/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
4.79
|
5,380
|
|
7/3/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.79
|
2,170
|
|
7/2/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.96
|
0
|
|
|