|
Closing price on 9/21/2017
|
|
| Open |
9.29 |
| High |
9.79 |
| Low |
9.29 |
| Volume |
63,100 |
| Split-adjusted Price |
8.22 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2017
|
-0.19 / -1.90%
|
9.29
|
9.79
|
9.29
|
9.79
|
9.57
|
8.22
|
63,100
|
|
|
9/20/2017
|
+0.08 / +0.81%
|
9.98
|
9.98
|
9.22
|
9.98
|
9.79
|
8.38
|
61,380
|
|
|
9/19/2017
|
+0.46 / +4.87%
|
9.90
|
9.90
|
9.45
|
9.90
|
9.79
|
8.32
|
67,370
|
|
|
9/18/2017
|
-0.71 / -7.00%
|
9.44
|
9.98
|
9.44
|
9.44
|
9.58
|
7.93
|
61,650
|
|
|
9/15/2017
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.15
|
8.53
|
61,240
|
|
|
9/14/2017
|
+0.47 / +4.88%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
8.48
|
61,250
|
|
|
9/13/2017
|
-0.72 / -6.96%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
8.09
|
62,230
|
|
|
9/12/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
61,220
|
|
|
9/11/2017
|
+0.36 / +3.60%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.69
|
61,230
|
|
|
9/8/2017
|
+0.51 / +5.38%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
8.39
|
61,330
|
|
|
9/7/2017
|
+0.60 / +6.76%
|
9.45
|
9.48
|
9.45
|
9.48
|
9.47
|
7.96
|
61,280
|
|
|
9/6/2017
|
-0.62 / -6.53%
|
10.10
|
10.10
|
8.88
|
8.88
|
9.49
|
7.46
|
61,500
|
|
|
9/5/2017
|
-0.15 / -1.55%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.98
|
63,460
|
|
|
9/1/2017
|
+0.25 / +2.66%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
8.11
|
61,230
|
|
|
8/31/2017
|
+0.37 / +4.10%
|
9.03
|
9.66
|
9.03
|
9.40
|
9.27
|
7.90
|
65,210
|
|
|
8/30/2017
|
-0.67 / -6.91%
|
9.20
|
9.90
|
9.03
|
9.03
|
9.12
|
7.59
|
64,070
|
|
|
8/29/2017
|
-0.20 / -2.02%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.58
|
8.15
|
63,830
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.45
|
10.45
|
9.22
|
9.90
|
9.47
|
8.32
|
63,860
|
|
|
8/25/2017
|
-0.25 / -2.46%
|
9.44
|
9.90
|
9.44
|
9.90
|
9.67
|
8.32
|
61,380
|
|
|
8/24/2017
|
+0.55 / +5.73%
|
9.60
|
10.15
|
9.60
|
10.15
|
9.73
|
8.53
|
65,740
|
|
|
8/23/2017
|
-0.20 / -2.04%
|
9.20
|
9.69
|
9.12
|
9.60
|
9.40
|
8.06
|
62,550
|
|
|
8/22/2017
|
-0.70 / -6.67%
|
9.80
|
10.40
|
9.77
|
9.80
|
9.92
|
8.23
|
64,850
|
|
|
8/21/2017
|
-0.05 / -0.47%
|
9.82
|
10.50
|
9.82
|
10.50
|
10.16
|
8.82
|
61,270
|
|
|
8/18/2017
|
+0.15 / +1.44%
|
10.90
|
10.90
|
9.68
|
10.55
|
9.78
|
8.86
|
63,470
|
|
|
8/17/2017
|
-0.55 / -5.02%
|
11.50
|
11.50
|
10.20
|
10.40
|
10.40
|
8.74
|
62,950
|
|
|
8/16/2017
|
-0.45 / -3.95%
|
10.65
|
11.70
|
10.65
|
10.95
|
10.99
|
9.20
|
61,300
|
|
|
8/15/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
61,220
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
61,220
|
|
|
8/11/2017
|
+0.25 / +2.24%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.58
|
61,270
|
|
|
8/10/2017
|
+0.65 / +6.19%
|
10.00
|
11.15
|
10.00
|
11.15
|
10.58
|
9.37
|
61,730
|
|
|