|
Closing price on 10/12/2017
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
61,280 |
| Split-adjusted Price |
8.65 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
61,280
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
61,330
|
|
|
10/10/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
61,250
|
|
|
10/9/2017
|
+0.33 / +3.31%
|
9.28
|
10.30
|
9.28
|
10.30
|
9.35
|
8.65
|
61,760
|
|
|
10/6/2017
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.28
|
9.97
|
9.52
|
8.37
|
62,060
|
|
|
10/5/2017
|
+0.39 / +4.07%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
8.37
|
61,250
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.95
|
9.58
|
8.95
|
9.58
|
9.03
|
8.05
|
62,770
|
|
|
10/3/2017
|
-0.72 / -6.99%
|
9.99
|
9.99
|
9.58
|
9.58
|
9.79
|
8.05
|
62,420
|
|
|
10/2/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.29
|
8.65
|
61,290
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.65
|
61,320
|
|
|
9/28/2017
|
+0.31 / +3.10%
|
9.90
|
10.40
|
9.30
|
10.30
|
9.95
|
8.65
|
63,230
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
8.39
|
61,220
|
|
|
9/26/2017
|
0.00 / 0.00%
|
9.50
|
9.99
|
9.50
|
9.99
|
9.89
|
8.39
|
71,230
|
|
|
9/25/2017
|
+0.10 / +1.01%
|
9.89
|
9.99
|
9.25
|
9.99
|
9.77
|
8.39
|
62,960
|
|
|
9/22/2017
|
+0.10 / +1.02%
|
9.80
|
9.89
|
9.80
|
9.89
|
9.85
|
8.31
|
62,350
|
|
|
9/21/2017
|
-0.19 / -1.90%
|
9.29
|
9.79
|
9.29
|
9.79
|
9.57
|
8.22
|
63,100
|
|
|
9/20/2017
|
+0.08 / +0.81%
|
9.98
|
9.98
|
9.22
|
9.98
|
9.79
|
8.38
|
61,380
|
|
|
9/19/2017
|
+0.46 / +4.87%
|
9.90
|
9.90
|
9.45
|
9.90
|
9.79
|
8.32
|
67,370
|
|
|
9/18/2017
|
-0.71 / -7.00%
|
9.44
|
9.98
|
9.44
|
9.44
|
9.58
|
7.93
|
61,650
|
|
|
9/15/2017
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.15
|
8.53
|
61,240
|
|
|
9/14/2017
|
+0.47 / +4.88%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
8.48
|
61,250
|
|
|
9/13/2017
|
-0.72 / -6.96%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
8.09
|
62,230
|
|
|
9/12/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
61,220
|
|
|
9/11/2017
|
+0.36 / +3.60%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
61,230
|
|
|
9/8/2017
|
+0.51 / +5.38%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
8.39
|
61,330
|
|
|
9/7/2017
|
+0.60 / +6.76%
|
9.45
|
9.48
|
9.45
|
9.48
|
9.47
|
7.96
|
61,280
|
|
|
9/6/2017
|
-0.62 / -6.53%
|
10.10
|
10.10
|
8.88
|
8.88
|
9.49
|
7.46
|
61,500
|
|
|
9/5/2017
|
-0.15 / -1.55%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.98
|
63,460
|
|
|
9/1/2017
|
+0.25 / +2.66%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
8.11
|
61,230
|
|
|
8/31/2017
|
+0.37 / +4.10%
|
9.03
|
9.66
|
9.03
|
9.40
|
9.27
|
7.90
|
65,210
|
|
|