|
Closing price on 9/6/2018
|
|
| Open |
8.24 |
| High |
8.24 |
| Low |
8.24 |
| Volume |
10 |
| Split-adjusted Price |
6.92 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
+0.25 / +3.13%
|
8.24
|
8.24
|
8.24
|
8.24
|
8.24
|
6.92
|
10
|
|
|
9/5/2018
|
-0.24 / -2.92%
|
8.00
|
8.00
|
7.99
|
7.99
|
7.99
|
6.71
|
40
|
|
|
9/4/2018
|
0.00 / 0.00%
|
8.00
|
8.23
|
8.00
|
8.23
|
8.12
|
6.91
|
2,010
|
|
|
8/31/2018
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.70
|
8.23
|
7.95
|
6.91
|
880
|
|
|
8/30/2018
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.69
|
6.47
|
260
|
|
|
8/29/2018
|
+0.02 / +0.25%
|
7.53
|
8.00
|
7.53
|
8.00
|
7.64
|
6.72
|
1,570
|
|
|
8/28/2018
|
0.00 / 0.00%
|
7.55
|
7.98
|
7.53
|
7.98
|
7.76
|
6.70
|
210
|
|
|
8/27/2018
|
-0.02 / -0.25%
|
7.65
|
7.98
|
7.65
|
7.98
|
7.98
|
6.70
|
30
|
|
|
8/24/2018
|
-0.14 / -1.72%
|
7.98
|
8.14
|
7.98
|
8.00
|
8.03
|
6.72
|
1,440
|
|
|
8/23/2018
|
-0.61 / -6.97%
|
8.27
|
8.27
|
8.14
|
8.14
|
8.18
|
6.84
|
1,590
|
|
|
8/22/2018
|
-0.14 / -1.57%
|
8.80
|
8.80
|
8.27
|
8.75
|
8.30
|
7.35
|
2,290
|
|
|
8/21/2018
|
+0.40 / +4.71%
|
7.90
|
8.99
|
7.90
|
8.89
|
7.93
|
7.47
|
10,460
|
|
|
8/20/2018
|
+0.43 / +5.33%
|
8.59
|
8.59
|
7.88
|
8.49
|
7.96
|
7.13
|
3,770
|
|
|
8/17/2018
|
-0.60 / -6.93%
|
8.08
|
8.54
|
8.06
|
8.06
|
8.19
|
6.77
|
530
|
|
|
8/16/2018
|
0.00 / 0.00%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
7.27
|
0
|
|
|
8/15/2018
|
0.00 / 0.00%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
7.27
|
120
|
|
|
8/14/2018
|
+0.53 / +6.52%
|
8.13
|
8.66
|
8.13
|
8.66
|
8.33
|
7.27
|
840
|
|
|
8/13/2018
|
0.00 / 0.00%
|
8.00
|
8.13
|
8.00
|
8.13
|
8.07
|
6.83
|
550
|
|
|
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
|
|
|