|
Closing price on 6/25/2019
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
11,400 |
| Split-adjusted Price |
9.41 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.28
|
9.41
|
11,400
|
|
|
6/24/2019
|
+0.30 / +2.73%
|
10.90
|
11.60
|
10.90
|
11.30
|
11.37
|
9.49
|
19,100
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.00
|
10.96
|
9.24
|
9,700
|
|
|
6/20/2019
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.82
|
9.24
|
26,500
|
|
|
6/19/2019
|
+0.30 / +2.75%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.06
|
9.41
|
5,900
|
|
|
6/18/2019
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.89
|
9.16
|
3,500
|
|
|
6/17/2019
|
-0.20 / -1.82%
|
10.50
|
11.20
|
10.10
|
10.80
|
10.77
|
9.07
|
26,600
|
|
|
6/14/2019
|
-0.80 / -6.84%
|
11.60
|
11.60
|
10.90
|
10.90
|
11.03
|
9.16
|
24,600
|
|
|
6/13/2019
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.39
|
9.83
|
24,900
|
|
|
6/12/2019
|
-0.50 / -4.00%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.31
|
10.08
|
25,400
|
|
|
6/11/2019
|
+1.00 / +8.70%
|
11.20
|
12.80
|
11.00
|
12.50
|
12.18
|
10.50
|
69,200
|
|
|
6/10/2019
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.00
|
11.50
|
11.32
|
9.66
|
58,200
|
|
|
6/7/2019
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.68
|
9.66
|
28,600
|
|
|
6/6/2019
|
+1.10 / +10.00%
|
11.00
|
12.30
|
11.00
|
12.10
|
12.07
|
10.16
|
61,300
|
|
|
6/5/2019
|
+0.70 / +6.80%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.85
|
9.24
|
21,600
|
|
|
6/4/2019
|
+0.30 / +3.00%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.26
|
8.65
|
34,700
|
|
|
6/3/2019
|
-0.10 / -0.99%
|
9.90
|
10.20
|
9.60
|
10.00
|
9.96
|
8.40
|
18,100
|
|
|
5/31/2019
|
-0.70 / -6.54%
|
10.70
|
10.70
|
9.80
|
10.00
|
10.05
|
8.40
|
44,100
|
|
|
5/30/2019
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.87
|
8.99
|
10,700
|
|
|
5/29/2019
|
+0.80 / +7.62%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.25
|
9.49
|
105,500
|
|
|
5/28/2019
|
+1.00 / +10.53%
|
9.10
|
10.50
|
8.80
|
10.50
|
9.92
|
8.82
|
115,900
|
|
|
5/27/2019
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.22
|
7.98
|
18,700
|
|
|
5/24/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.36
|
7.90
|
31,500
|
|
|
5/23/2019
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.48
|
7.98
|
31,200
|
|
|
5/22/2019
|
-0.10 / -1.09%
|
8.90
|
9.60
|
8.90
|
9.10
|
9.23
|
7.64
|
17,300
|
|
|
5/21/2019
|
+0.10 / +1.10%
|
9.50
|
9.50
|
8.50
|
9.20
|
8.72
|
7.73
|
51,800
|
|
|
5/20/2019
|
-0.20 / -2.15%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.18
|
7.64
|
23,300
|
|
|
5/17/2019
|
+1.10 / +12.94%
|
8.70
|
9.60
|
8.50
|
9.60
|
9.35
|
8.06
|
51,500
|
|
|
5/16/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.37
|
7.14
|
20,200
|
|
|
5/15/2019
|
+0.40 / +5.06%
|
7.90
|
8.90
|
7.90
|
8.30
|
8.21
|
6.97
|
200,200
|
|
|