|
Closing price on 10/30/2017
|
|
| Open |
12.15 |
| High |
12.15 |
| Low |
12.00 |
| Volume |
170 |
| Split-adjusted Price |
10.21 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.20 / +1.67%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.11
|
10.21
|
170
|
|
|
10/27/2017
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.70
|
11.95
|
11.95
|
10.04
|
30
|
|
|
10/26/2017
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
20
|
|
|
10/25/2017
|
-0.50 / -4.55%
|
11.75
|
11.75
|
10.50
|
10.50
|
10.50
|
8.82
|
20
|
|
|
10/24/2017
|
-0.20 / -1.79%
|
10.45
|
11.00
|
10.45
|
11.00
|
10.73
|
9.24
|
110
|
|
|
10/23/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.41
|
61,220
|
|
|
10/20/2017
|
-0.20 / -1.75%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.11
|
9.41
|
61,850
|
|
|
10/19/2017
|
+0.40 / +3.64%
|
11.75
|
11.75
|
10.25
|
11.40
|
11.11
|
9.58
|
62,210
|
|
|
10/18/2017
|
-0.30 / -2.65%
|
10.90
|
11.00
|
10.55
|
11.00
|
10.86
|
9.24
|
62,870
|
|
|
10/17/2017
|
+0.30 / +2.73%
|
11.50
|
11.50
|
10.25
|
11.30
|
11.32
|
9.49
|
61,750
|
|
|
10/16/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.66
|
9.24
|
62,440
|
|
|
10/13/2017
|
+0.60 / +5.83%
|
9.90
|
11.00
|
9.89
|
10.90
|
9.96
|
9.16
|
68,150
|
|
|
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
|
|
|