|
Closing price on 6/6/2017
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.25 |
| Volume |
1,320 |
| Split-adjusted Price |
10.50 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.50 / +4.17%
|
12.50
|
12.50
|
11.25
|
12.50
|
11.36
|
10.50
|
1,320
|
|
|
6/5/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.25
|
12.00
|
11.54
|
10.08
|
520
|
|
|
6/2/2017
|
-0.80 / -6.25%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.99
|
10.08
|
450
|
|
|
6/1/2017
|
-0.70 / -5.19%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
10.75
|
20
|
|
|
5/31/2017
|
+0.80 / +6.30%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.33
|
11.34
|
570
|
|
|
5/30/2017
|
+0.75 / +6.28%
|
12.45
|
12.70
|
11.95
|
12.70
|
12.14
|
10.67
|
1,730
|
|
|
5/29/2017
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.04
|
0
|
|
|
5/26/2017
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.04
|
0
|
|
|
5/25/2017
|
-0.05 / -0.42%
|
11.25
|
12.00
|
11.20
|
11.95
|
11.60
|
10.04
|
2,680
|
|
|
5/24/2017
|
+0.05 / +0.42%
|
11.15
|
12.00
|
11.15
|
12.00
|
11.58
|
10.08
|
1,010
|
|
|
5/23/2017
|
-0.65 / -5.16%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.04
|
100
|
|
|
5/22/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.58
|
0
|
|
|
5/19/2017
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.58
|
230
|
|
|
5/18/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.34
|
0
|
|
|
5/17/2017
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.34
|
20
|
|
|
5/16/2017
|
-0.70 / -5.11%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.50
|
10.92
|
710
|
|
|
5/15/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.51
|
0
|
|
|
5/12/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.51
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.51
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.51
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.51
|
0
|
|
|
5/8/2017
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.51
|
10
|
|
|
5/5/2017
|
+0.50 / +3.85%
|
13.60
|
13.60
|
12.10
|
13.50
|
12.15
|
11.34
|
1,310
|
|
|
5/4/2017
|
-0.40 / -2.99%
|
12.50
|
13.40
|
12.50
|
13.00
|
12.51
|
10.92
|
1,030
|
|
|
5/3/2017
|
+0.10 / +0.75%
|
12.50
|
14.00
|
12.50
|
13.40
|
12.51
|
11.26
|
11,090
|
|
|
4/28/2017
|
+0.80 / +6.40%
|
11.90
|
13.35
|
11.90
|
13.30
|
11.94
|
11.17
|
17,530
|
|
|
4/27/2017
|
+0.25 / +2.04%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
10.50
|
20
|
|
|
4/26/2017
|
+0.80 / +6.99%
|
11.00
|
12.25
|
10.65
|
12.25
|
11.33
|
10.29
|
2,290
|
|
|
4/25/2017
|
-0.85 / -6.91%
|
12.30
|
12.75
|
11.45
|
11.45
|
11.53
|
9.62
|
430
|
|
|
4/24/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.33
|
0
|
|
|