|
Closing price on 8/10/2018
|
|
| Open |
8.09 |
| High |
8.13 |
| Low |
8.08 |
| Volume |
2,960 |
| Split-adjusted Price |
6.83 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
0.00 / 0.00%
|
8.09
|
8.13
|
8.08
|
8.13
|
8.11
|
6.83
|
2,960
|
|
|
8/9/2018
|
-0.60 / -6.87%
|
8.28
|
8.71
|
8.13
|
8.13
|
8.28
|
6.83
|
18,850
|
|
|
8/8/2018
|
-0.64 / -6.83%
|
8.72
|
9.36
|
8.72
|
8.73
|
8.91
|
7.33
|
2,470
|
|
|
8/7/2018
|
+0.59 / +6.72%
|
9.39
|
9.39
|
9.37
|
9.37
|
9.38
|
7.87
|
1,570
|
|
|
8/6/2018
|
-0.66 / -6.99%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
7.38
|
140
|
|
|
8/3/2018
|
+0.60 / +6.79%
|
9.44
|
9.44
|
8.25
|
9.44
|
8.43
|
7.93
|
18,390
|
|
|
8/2/2018
|
-0.66 / -6.95%
|
9.00
|
9.39
|
8.84
|
8.84
|
9.02
|
7.43
|
380
|
|
|
8/1/2018
|
-0.08 / -0.84%
|
9.50
|
9.50
|
8.91
|
9.50
|
8.93
|
7.98
|
4,030
|
|
|
7/31/2018
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
8.05
|
2,200
|
|
|
7/30/2018
|
+0.62 / +6.92%
|
8.96
|
9.58
|
8.34
|
9.58
|
8.76
|
8.05
|
12,100
|
|
|
7/27/2018
|
-0.67 / -6.96%
|
8.98
|
9.63
|
8.96
|
8.96
|
9.13
|
7.53
|
1,470
|
|
|
7/26/2018
|
-0.72 / -6.96%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
8.09
|
670
|
|
|
7/25/2018
|
+0.15 / +1.47%
|
9.49
|
10.40
|
9.49
|
10.35
|
9.60
|
8.69
|
2,500
|
|
|
7/24/2018
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.68
|
10.20
|
9.68
|
8.57
|
47,410
|
|
|
7/23/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
9.77
|
10.40
|
9.86
|
8.74
|
710
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
200
|
|
|
7/13/2018
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
240
|
|
|
7/12/2018
|
+0.45 / +4.39%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
180
|
|
|
7/11/2018
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
8.61
|
200
|
|
|
7/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
7/6/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
10
|
|
|
7/5/2018
|
+0.65 / +6.28%
|
10.30
|
11.05
|
9.63
|
11.00
|
10.50
|
9.24
|
1,460
|
|
|
7/4/2018
|
+0.20 / +1.97%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.28
|
8.69
|
50
|
|
|
7/3/2018
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
8.53
|
0
|
|
|
7/2/2018
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
8.53
|
0
|
|
|