Closing price on 9/30/2015
|
|
Open |
14.00 |
High |
14.50 |
Low |
13.30 |
Volume |
2,250 |
Split-adjusted Price |
11.76 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2015
|
-0.20 / -1.41%
|
14.00
|
14.50
|
13.30
|
14.00
|
14.22
|
11.76
|
2,250
|
|
9/29/2015
|
+0.50 / +3.65%
|
12.80
|
14.20
|
12.80
|
14.20
|
13.03
|
11.93
|
5,450
|
|
9/28/2015
|
+0.80 / +6.20%
|
13.50
|
13.80
|
12.50
|
13.70
|
13.38
|
11.51
|
190
|
|
9/25/2015
|
0.00 / 0.00%
|
12.00
|
13.50
|
12.00
|
12.90
|
12.50
|
10.84
|
1,440
|
|
9/24/2015
|
+0.50 / +4.03%
|
12.00
|
13.00
|
11.60
|
12.90
|
12.35
|
10.84
|
5,670
|
|
9/23/2015
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.42
|
20
|
|
9/22/2015
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.40
|
12.20
|
12.12
|
10.25
|
660
|
|
9/21/2015
|
-0.10 / -0.81%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.85
|
10.25
|
320
|
|
9/18/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
9/17/2015
|
-0.10 / -0.81%
|
12.50
|
12.80
|
11.60
|
12.30
|
12.18
|
10.33
|
1,970
|
|
9/16/2015
|
+0.40 / +3.33%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.15
|
10.42
|
1,290
|
|
9/15/2015
|
+0.10 / +0.84%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.13
|
10.08
|
140
|
|
9/14/2015
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.10
|
10.00
|
1,030
|
|
9/11/2015
|
-0.40 / -3.23%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.89
|
10.08
|
1,850
|
|
9/10/2015
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.42
|
20
|
|
9/9/2015
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.25
|
20
|
|
9/8/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.08
|
20
|
|
9/7/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.91
|
0
|
|
9/4/2015
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.00
|
11.80
|
11.68
|
9.91
|
330
|
|
9/3/2015
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.83
|
170
|
|
9/1/2015
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.10
|
9.32
|
30
|
|
8/31/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.00
|
50
|
|
8/28/2015
|
-0.10 / -0.83%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.55
|
10.00
|
330
|
|
8/27/2015
|
+0.10 / +0.84%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.11
|
10.08
|
3,240
|
|
8/26/2015
|
-0.50 / -4.03%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.75
|
10.00
|
80
|
|
8/25/2015
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.05
|
10.42
|
2,240
|
|
8/24/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.00
|
10
|
|
8/21/2015
|
-0.10 / -0.84%
|
11.90
|
12.40
|
11.50
|
11.80
|
11.79
|
9.91
|
2,290
|
|
8/20/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.00
|
0
|
|
8/19/2015
|
0.00 / 0.00%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.50
|
10.00
|
200
|
|
|