|
Closing price on 8/24/2017
|
|
| Open |
9.60 |
| High |
10.15 |
| Low |
9.60 |
| Volume |
65,740 |
| Split-adjusted Price |
8.53 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+0.55 / +5.73%
|
9.60
|
10.15
|
9.60
|
10.15
|
9.73
|
8.53
|
65,740
|
|
|
8/23/2017
|
-0.20 / -2.04%
|
9.20
|
9.69
|
9.12
|
9.60
|
9.40
|
8.06
|
62,550
|
|
|
8/22/2017
|
-0.70 / -6.67%
|
9.80
|
10.40
|
9.77
|
9.80
|
9.92
|
8.23
|
64,850
|
|
|
8/21/2017
|
-0.05 / -0.47%
|
9.82
|
10.50
|
9.82
|
10.50
|
10.16
|
8.82
|
61,270
|
|
|
8/18/2017
|
+0.15 / +1.44%
|
10.90
|
10.90
|
9.68
|
10.55
|
9.78
|
8.86
|
63,470
|
|
|
8/17/2017
|
-0.55 / -5.02%
|
11.50
|
11.50
|
10.20
|
10.40
|
10.40
|
8.74
|
62,950
|
|
|
8/16/2017
|
-0.45 / -3.95%
|
10.65
|
11.70
|
10.65
|
10.95
|
10.99
|
9.20
|
61,300
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
61,220
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
61,220
|
|
|
8/11/2017
|
+0.25 / +2.24%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
61,270
|
|
|
8/10/2017
|
+0.65 / +6.19%
|
10.00
|
11.15
|
10.00
|
11.15
|
10.58
|
9.37
|
61,730
|
|
|
8/9/2017
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.43
|
8.82
|
64,480
|
|
|
8/8/2017
|
+0.60 / +5.71%
|
11.15
|
11.15
|
10.50
|
11.10
|
10.98
|
9.32
|
62,080
|
|
|
8/7/2017
|
+0.10 / +0.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.95
|
8.82
|
63,330
|
|
|
8/4/2017
|
-0.75 / -6.73%
|
11.15
|
11.15
|
10.40
|
10.40
|
10.78
|
8.74
|
61,350
|
|
|
8/3/2017
|
-0.80 / -6.69%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
9.37
|
61,230
|
|
|
8/2/2017
|
+0.70 / +6.22%
|
11.95
|
11.95
|
11.30
|
11.95
|
11.79
|
10.04
|
61,720
|
|
|
8/1/2017
|
+0.25 / +2.27%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.33
|
9.45
|
61,500
|
|
|
7/31/2017
|
-0.10 / -0.90%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.67
|
9.24
|
61,280
|
|
|
7/28/2017
|
-0.05 / -0.45%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.75
|
9.32
|
61,330
|
|
|
7/27/2017
|
+0.65 / +6.19%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
9.37
|
61,230
|
|
|
7/26/2017
|
+0.64 / +6.49%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
61,240
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.86
|
9.86
|
10.00
|
8.28
|
64,020
|
|
|
7/24/2017
|
-0.74 / -6.98%
|
9.87
|
11.25
|
9.86
|
9.86
|
10.26
|
8.28
|
61,610
|
|
|
7/21/2017
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.90
|
62,220
|
|
|
7/20/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.49
|
61,220
|
|
|
7/19/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.49
|
62,320
|
|
|
7/18/2017
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.29
|
9.49
|
63,230
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.60
|
11.35
|
10.60
|
11.35
|
10.98
|
9.53
|
61,470
|
|
|
7/14/2017
|
0.00 / 0.00%
|
10.60
|
11.35
|
10.60
|
11.35
|
10.66
|
9.53
|
64,690
|
|
|