Closing price on 12/28/2018
|
|
Open |
7.15 |
High |
7.15 |
Low |
6.32 |
Volume |
3,130 |
Split-adjusted Price |
6.01 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2018
|
+0.46 / +6.88%
|
7.15
|
7.15
|
6.32
|
7.15
|
7.03
|
6.01
|
3,130
|
|
12/27/2018
|
0.00 / 0.00%
|
6.24
|
6.69
|
6.24
|
6.69
|
6.45
|
5.62
|
310
|
|
12/26/2018
|
-0.01 / -0.15%
|
6.24
|
6.69
|
6.24
|
6.69
|
6.47
|
5.62
|
1,040
|
|
12/25/2018
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.63
|
70
|
|
12/24/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.88
|
0
|
|
12/21/2018
|
-0.35 / -4.76%
|
7.30
|
7.30
|
6.85
|
7.00
|
7.11
|
5.88
|
90
|
|
12/20/2018
|
+0.45 / +6.52%
|
6.90
|
7.35
|
6.90
|
7.35
|
7.35
|
6.17
|
40
|
|
12/19/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.80
|
0
|
|
12/18/2018
|
+0.01 / +0.15%
|
6.42
|
6.90
|
6.42
|
6.90
|
6.82
|
5.80
|
1,320
|
|
12/17/2018
|
-0.11 / -1.57%
|
6.70
|
6.89
|
6.70
|
6.89
|
6.89
|
5.79
|
30
|
|
12/14/2018
|
0.00 / 0.00%
|
6.55
|
7.00
|
6.55
|
7.00
|
6.78
|
5.88
|
90
|
|
12/13/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.88
|
0
|
|
12/12/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.88
|
180
|
|
12/11/2018
|
-0.26 / -3.58%
|
6.76
|
7.00
|
6.76
|
7.00
|
6.88
|
5.88
|
5,530
|
|
12/10/2018
|
0.00 / 0.00%
|
7.26
|
7.26
|
7.26
|
7.26
|
7.26
|
6.10
|
70
|
|
12/7/2018
|
-0.54 / -6.92%
|
7.26
|
7.78
|
7.26
|
7.26
|
7.51
|
6.10
|
1,730
|
|
12/6/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.55
|
0
|
|
12/5/2018
|
+0.46 / +6.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.55
|
20
|
|
12/4/2018
|
-0.55 / -6.97%
|
7.88
|
7.89
|
7.34
|
7.34
|
7.63
|
6.17
|
1,180
|
|
12/3/2018
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
6.63
|
0
|
|
11/30/2018
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
6.63
|
0
|
|
11/29/2018
|
0.00 / 0.00%
|
7.35
|
7.89
|
7.34
|
7.89
|
7.62
|
6.63
|
310
|
|
11/28/2018
|
-0.01 / -0.13%
|
7.35
|
7.90
|
7.35
|
7.89
|
7.62
|
6.63
|
960
|
|
11/27/2018
|
-0.25 / -3.07%
|
7.58
|
7.90
|
7.58
|
7.90
|
7.74
|
6.64
|
110
|
|
11/26/2018
|
-0.34 / -4.00%
|
8.30
|
8.30
|
7.90
|
8.15
|
8.16
|
6.85
|
6,330
|
|
11/23/2018
|
+0.51 / +6.39%
|
7.45
|
8.50
|
7.43
|
8.49
|
7.97
|
7.13
|
1,240
|
|
11/22/2018
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.98
|
7.98
|
7.98
|
6.70
|
60
|
|
11/21/2018
|
+0.40 / +5.26%
|
7.40
|
8.13
|
7.40
|
8.00
|
7.65
|
6.72
|
1,830
|
|
11/20/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.38
|
0
|
|
11/19/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.38
|
0
|
|
|