|
Closing price on 5/25/2020
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
4,500 |
| Split-adjusted Price |
6.07 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.07
|
4,500
|
|
|
5/22/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
5.97
|
900
|
|
|
5/21/2020
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.97
|
400
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.88
|
500
|
|
|
5/19/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.88
|
200
|
|
|
5/18/2020
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
5.79
|
1,000
|
|
|
5/15/2020
|
+0.10 / +1.59%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.80
|
5.97
|
200
|
|
|
5/14/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.88
|
100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.79
|
400
|
|
|
5/12/2020
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.79
|
3,000
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.88
|
11,700
|
|
|
5/8/2020
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
5.79
|
200
|
|
|
5/7/2020
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.35
|
400
|
|
|
5/6/2020
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.07
|
0
|
|
|
5/5/2020
|
+0.60 / +9.84%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
6.25
|
5,500
|
|
|
5/4/2020
|
-0.10 / -1.61%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.19
|
5.69
|
11,800
|
|
|
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
|
|
|