|
Closing price on 4/29/2020
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
5,000 |
| Split-adjusted Price |
5.79 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.79
|
5,000
|
|
|
4/28/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.16
|
0
|
|
|
4/27/2020
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.59
|
6.07
|
5,100
|
|
|
4/24/2020
|
+0.10 / +1.52%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.75
|
6.25
|
17,000
|
|
|
4/23/2020
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.16
|
700
|
|
|
4/22/2020
|
+0.30 / +5.00%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.19
|
5.88
|
700
|
|
|
4/21/2020
|
-0.70 / -10.45%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.60
|
900
|
|
|
4/20/2020
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.25
|
200
|
|
|
4/17/2020
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.07
|
4,600
|
|
|
4/16/2020
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.13
|
5.69
|
1,200
|
|
|
4/15/2020
|
+0.50 / +8.33%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.32
|
6.07
|
8,900
|
|
|
4/14/2020
|
-0.40 / -6.25%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
5.60
|
16,300
|
|
|
4/13/2020
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
100
|
|
|
4/10/2020
|
+0.70 / +12.07%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.05
|
6.07
|
4,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.41
|
3,700
|
|
|
4/8/2020
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.96
|
5.41
|
2,100
|
|
|
4/7/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.86
|
5.60
|
700
|
|
|
4/6/2020
|
+0.10 / +1.72%
|
5.60
|
6.00
|
5.00
|
5.90
|
5.29
|
5.51
|
17,700
|
|
|
4/3/2020
|
-0.20 / -3.13%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.81
|
5.79
|
2,100
|
|
|
4/1/2020
|
+0.60 / +10.34%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
100
|
|
|
3/31/2020
|
-1.00 / -14.71%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.84
|
5.41
|
75,500
|
|
|
3/30/2020
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
6.35
|
500
|
|
|
3/27/2020
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.25
|
1,300
|
|
|
3/26/2020
|
+0.30 / +4.23%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
6.91
|
200
|
|
|
3/25/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.63
|
1,000
|
|
|
3/24/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.63
|
100
|
|
|
3/23/2020
|
+0.30 / +4.41%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.12
|
6.63
|
1,200
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.35
|
46,400
|
|
|
3/19/2020
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.35
|
100
|
|
|
3/18/2020
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.00
|
100
|
|
|