|
Closing price on 3/26/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
1,500 |
| Split-adjusted Price |
15.70 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.69
|
15.70
|
1,500
|
|
|
3/25/2025
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.80
|
15.80
|
3,500
|
|
|
3/24/2025
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
18,100
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
500
|
|
|
3/20/2025
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.90
|
16.00
|
2,700
|
|
|
3/19/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
3/18/2025
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.80
|
16.00
|
3,200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
17,200
|
|
|
3/14/2025
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.80
|
15.60
|
19,300
|
|
|
3/13/2025
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
16.00
|
16,900
|
|
|
3/12/2025
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
14,800
|
|
|
3/11/2025
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
7,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
16.50
|
8,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.50
|
16.40
|
16,000
|
|
|
3/6/2025
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
16.50
|
4,800
|
|
|
3/5/2025
|
+0.10 / +0.60%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.60
|
16.70
|
400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
16.60
|
4,800
|
|
|
3/3/2025
|
-0.40 / -2.37%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.60
|
16.50
|
19,200
|
|
|
2/28/2025
|
-0.20 / -1.18%
|
16.60
|
17.10
|
16.60
|
16.80
|
16.90
|
16.80
|
6,600
|
|
|
2/27/2025
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.50
|
16.90
|
17.00
|
16.90
|
19,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
17.30
|
30,100
|
|
|
2/25/2025
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.30
|
17.30
|
58,200
|
|
|
2/24/2025
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
7,400
|
|
|
2/21/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.10
|
17.10
|
17.10
|
30,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
17.10
|
19,800
|
|
|
2/19/2025
|
+0.20 / +1.18%
|
17.40
|
17.40
|
16.70
|
17.20
|
17.10
|
17.20
|
22,100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
17.00
|
30,800
|
|
|
2/17/2025
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.00
|
16.90
|
33,800
|
|
|
2/14/2025
|
+1.40 / +8.86%
|
15.50
|
17.20
|
15.50
|
17.20
|
16.80
|
17.20
|
61,700
|
|
|
2/13/2025
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.80
|
15.90
|
18,100
|
|
|