Closing price on 8/9/2010
|
|
Open |
36.10 |
High |
36.10 |
Low |
34.50 |
Volume |
24,060 |
Split-adjusted Price |
26.22 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2010
|
+0.90 / +2.58%
|
36.10
|
36.10
|
34.50
|
35.80
|
35.80
|
26.22
|
24,060
|
|
8/6/2010
|
+1.60 / +4.80%
|
33.00
|
34.90
|
31.70
|
34.90
|
34.90
|
25.56
|
113,590
|
|
8/5/2010
|
-1.70 / -4.86%
|
35.00
|
36.00
|
33.30
|
33.30
|
33.30
|
24.39
|
39,520
|
|
8/4/2010
|
-1.00 / -2.78%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.00
|
25.63
|
16,890
|
|
8/3/2010
|
-0.70 / -1.91%
|
35.50
|
36.10
|
35.50
|
36.00
|
36.00
|
26.36
|
14,200
|
|
8/2/2010
|
-1.30 / -3.42%
|
37.00
|
37.00
|
36.30
|
36.70
|
36.70
|
26.88
|
18,580
|
|
7/30/2010
|
0.00 / 0.00%
|
37.60
|
38.40
|
37.60
|
38.00
|
38.00
|
27.83
|
42,010
|
|
7/29/2010
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
27.83
|
85,030
|
|
7/28/2010
|
-1.00 / -2.44%
|
41.00
|
41.00
|
39.80
|
40.00
|
40.00
|
29.29
|
11,200
|
|
7/27/2010
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
41.00
|
41.00
|
30.02
|
1,030
|
|
7/26/2010
|
+0.30 / +0.74%
|
42.70
|
42.70
|
41.00
|
41.00
|
41.00
|
30.02
|
5,920
|
|
7/23/2010
|
-0.40 / -0.97%
|
41.00
|
41.10
|
40.70
|
40.70
|
40.70
|
29.80
|
7,180
|
|
7/22/2010
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.00
|
41.10
|
41.10
|
30.10
|
14,480
|
|
7/21/2010
|
-0.80 / -1.90%
|
42.00
|
42.50
|
41.20
|
41.20
|
41.20
|
30.17
|
7,460
|
|
7/20/2010
|
0.00 / 0.00%
|
41.80
|
42.10
|
41.80
|
42.00
|
42.00
|
30.76
|
13,500
|
|
7/19/2010
|
-0.20 / -0.47%
|
41.60
|
42.40
|
41.60
|
42.00
|
42.00
|
30.76
|
7,230
|
|
7/16/2010
|
+0.20 / +0.48%
|
42.20
|
42.50
|
42.10
|
42.20
|
42.20
|
30.90
|
17,500
|
|
7/15/2010
|
-0.50 / -1.18%
|
42.50
|
42.60
|
42.00
|
42.00
|
42.00
|
30.76
|
7,860
|
|
7/14/2010
|
-0.60 / -1.39%
|
43.90
|
43.90
|
42.50
|
42.50
|
42.50
|
31.12
|
7,900
|
|
7/13/2010
|
+0.10 / +0.23%
|
43.00
|
44.00
|
43.00
|
43.10
|
43.10
|
31.56
|
14,800
|
|
7/12/2010
|
+0.50 / +1.18%
|
42.50
|
43.00
|
42.50
|
43.00
|
43.00
|
31.49
|
10,200
|
|
7/9/2010
|
+1.00 / +2.41%
|
40.50
|
42.50
|
40.50
|
42.50
|
42.50
|
31.12
|
29,470
|
|
7/8/2010
|
-1.70 / -3.94%
|
43.40
|
43.40
|
41.50
|
41.50
|
41.50
|
30.39
|
43,730
|
|
7/7/2010
|
-0.10 / -0.23%
|
43.30
|
43.30
|
43.20
|
43.20
|
43.20
|
31.64
|
18,310
|
|
7/6/2010
|
-1.70 / -3.78%
|
45.00
|
45.00
|
43.30
|
43.30
|
43.30
|
31.71
|
5,400
|
|
7/5/2010
|
+0.20 / +0.45%
|
44.80
|
46.00
|
44.80
|
45.00
|
45.00
|
32.95
|
8,110
|
|
7/2/2010
|
+1.20 / +2.75%
|
43.70
|
45.00
|
43.50
|
44.80
|
44.80
|
32.81
|
4,140
|
|
7/1/2010
|
-1.00 / -2.24%
|
43.80
|
43.90
|
43.60
|
43.60
|
43.60
|
31.93
|
12,840
|
|
6/30/2010
|
-0.20 / -0.45%
|
43.50
|
44.60
|
43.50
|
44.60
|
44.60
|
32.66
|
23,300
|
|
6/29/2010
|
+0.20 / +0.45%
|
45.80
|
45.80
|
44.50
|
44.80
|
44.80
|
32.81
|
7,200
|
|
|