|
Closing price on 8/9/2019
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
8,900 |
| Split-adjusted Price |
7.90 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.42
|
7.90
|
8,900
|
|
|
8/8/2019
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
8.06
|
1,100
|
|
|
8/7/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
7.98
|
6,800
|
|
|
8/6/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.54
|
7.98
|
9,500
|
|
|
8/5/2019
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.69
|
8.06
|
6,000
|
|
|
8/2/2019
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.52
|
8.40
|
6,600
|
|
|
8/1/2019
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.57
|
8.15
|
6,000
|
|
|
7/31/2019
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.68
|
8.23
|
2,700
|
|
|
7/30/2019
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.74
|
8.15
|
6,600
|
|
|
7/29/2019
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.89
|
8.23
|
25,800
|
|
|
7/26/2019
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
8.57
|
2,500
|
|
|
7/25/2019
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.17
|
8.74
|
2,900
|
|
|
7/24/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.45
|
8.74
|
2,300
|
|
|
7/23/2019
|
+0.30 / +2.94%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.10
|
8.82
|
11,300
|
|
|
7/22/2019
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.30
|
8.57
|
16,200
|
|
|
7/19/2019
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
8.90
|
5,100
|
|
|
7/18/2019
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.75
|
9.07
|
2,900
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.24
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
9.24
|
2,400
|
|
|
7/15/2019
|
+0.10 / +0.92%
|
10.80
|
11.30
|
10.70
|
11.00
|
11.02
|
9.24
|
12,100
|
|
|
7/12/2019
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.86
|
9.07
|
13,000
|
|
|
7/11/2019
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.99
|
600
|
|
|
7/10/2019
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
9.16
|
14,300
|
|
|
7/9/2019
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
8.74
|
10,300
|
|
|
7/8/2019
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.74
|
1,000
|
|
|
7/5/2019
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.19
|
8.82
|
18,100
|
|
|
7/4/2019
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.21
|
8.57
|
28,100
|
|
|
7/3/2019
|
-0.60 / -5.45%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.52
|
8.74
|
31,600
|
|
|
7/2/2019
|
-0.20 / -1.79%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.78
|
9.24
|
7,100
|
|
|
7/1/2019
|
+0.60 / +5.66%
|
10.70
|
11.30
|
10.40
|
11.20
|
10.73
|
9.41
|
20,900
|
|
|