|
Closing price on 3/29/2016
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
350 |
| Split-adjusted Price |
9.83 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+0.50 / +4.46%
|
11.20
|
11.90
|
10.80
|
11.70
|
11.43
|
9.83
|
350
|
|
|
3/28/2016
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.00
|
9.41
|
14,830
|
|
|
3/25/2016
|
-0.10 / -0.94%
|
10.10
|
11.20
|
10.10
|
10.50
|
10.61
|
8.82
|
12,060
|
|
|
3/24/2016
|
-0.10 / -0.93%
|
11.40
|
11.40
|
10.00
|
10.60
|
10.21
|
8.90
|
29,570
|
|
|
3/23/2016
|
-0.60 / -5.31%
|
11.90
|
11.90
|
10.70
|
10.70
|
11.48
|
8.99
|
610
|
|
|
3/22/2016
|
-0.70 / -5.83%
|
12.60
|
12.60
|
11.30
|
11.30
|
11.31
|
9.49
|
2,210
|
|
|
3/21/2016
|
-0.90 / -6.98%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.60
|
10.08
|
4,950
|
|
|
3/18/2016
|
-0.60 / -4.44%
|
13.30
|
13.30
|
12.60
|
12.90
|
13.03
|
10.84
|
4,450
|
|
|
3/17/2016
|
+0.50 / +3.85%
|
13.30
|
13.80
|
12.20
|
13.50
|
13.03
|
11.34
|
18,730
|
|
|
3/16/2016
|
-0.20 / -1.52%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.38
|
10.92
|
1,050
|
|
|
3/15/2016
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.50
|
11.09
|
560
|
|
|
3/14/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.09
|
0
|
|
|
3/11/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.09
|
50
|
|
|
3/10/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.11
|
11.09
|
70
|
|
|
3/9/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.25
|
11.09
|
50
|
|
|
3/8/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.17
|
50
|
|
|
3/7/2016
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
11.17
|
140
|
|
|
3/4/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.17
|
50
|
|
|
3/3/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.17
|
50
|
|
|
3/2/2016
|
+0.70 / +5.56%
|
13.30
|
13.30
|
12.00
|
13.30
|
12.52
|
11.17
|
6,390
|
|
|
3/1/2016
|
-0.90 / -6.67%
|
12.70
|
13.00
|
12.60
|
12.60
|
12.79
|
10.58
|
3,440
|
|
|
2/29/2016
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.50
|
13.50
|
12.76
|
11.34
|
2,900
|
|
|
2/26/2016
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.26
|
110
|
|
|
2/25/2016
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.81
|
11.34
|
2,810
|
|
|
2/24/2016
|
+0.10 / +0.75%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.79
|
11.34
|
2,970
|
|
|
2/23/2016
|
-0.10 / -0.74%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.13
|
11.26
|
1,020
|
|
|
2/22/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.34
|
0
|
|
|
2/19/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.45
|
11.34
|
160
|
|
|
2/18/2016
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.34
|
65,020
|
|
|
2/17/2016
|
-0.90 / -6.47%
|
14.30
|
14.30
|
13.00
|
13.00
|
13.65
|
10.92
|
160
|
|
|