|
Closing price on 9/1/2020
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
11,400 |
| Split-adjusted Price |
6.53 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.40
|
7.00
|
6.64
|
6.53
|
11,400
|
|
|
8/31/2020
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.68
|
6.25
|
4,200
|
|
|
8/28/2020
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.97
|
1,200
|
|
|
8/27/2020
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
5.88
|
9,100
|
|
|
8/26/2020
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.07
|
100
|
|
|
8/25/2020
|
+0.50 / +7.94%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.40
|
6.35
|
200
|
|
|
8/24/2020
|
-0.10 / -1.56%
|
6.30
|
6.30
|
5.90
|
6.30
|
5.96
|
5.88
|
4,600
|
|
|
8/21/2020
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
0
|
|
|
8/20/2020
|
+0.20 / +3.28%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
5.88
|
200
|
|
|
8/19/2020
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.30
|
5.69
|
200
|
|
|
8/18/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.79
|
2,100
|
|
|
8/17/2020
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
5.79
|
5,700
|
|
|
8/14/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
700
|
|
|
8/13/2020
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.17
|
5.79
|
4,400
|
|
|
8/12/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.60
|
300
|
|
|
8/11/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
200
|
|
|
8/7/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.08
|
5.69
|
4,600
|
|
|
8/6/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.07
|
5.60
|
1,200
|
|
|
8/4/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.60
|
18,500
|
|
|
8/3/2020
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.79
|
100
|
|
|
7/31/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.41
|
6,000
|
|
|
7/30/2020
|
-0.60 / -9.09%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.85
|
5.60
|
800
|
|
|
7/29/2020
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.16
|
100
|
|
|
7/28/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.41
|
2,000
|
|
|
7/27/2020
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.97
|
5.60
|
17,300
|
|
|
7/24/2020
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.69
|
100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.07
|
2,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.07
|
0
|
|
|