Closing price on 10/21/2021
|
|
Open |
19.80 |
High |
19.80 |
Low |
19.00 |
Volume |
39,400 |
Split-adjusted Price |
18.20 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2021
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.20
|
18.20
|
39,400
|
|
10/20/2021
|
-0.40 / -1.99%
|
20.30
|
20.30
|
19.30
|
19.70
|
19.80
|
18.39
|
44,600
|
|
10/19/2021
|
-0.40 / -1.97%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.10
|
18.57
|
25,800
|
|
10/18/2021
|
-0.80 / -3.81%
|
20.50
|
20.80
|
19.70
|
20.20
|
20.30
|
18.85
|
60,700
|
|
10/15/2021
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.80
|
20.80
|
21.00
|
19.41
|
17,000
|
|
10/14/2021
|
+0.40 / +1.94%
|
20.60
|
21.50
|
20.60
|
21.00
|
21.10
|
19.60
|
23,300
|
|
10/13/2021
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
19.23
|
9,700
|
|
10/12/2021
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.70
|
19.41
|
5,800
|
|
10/11/2021
|
-1.00 / -4.61%
|
21.00
|
21.20
|
20.50
|
20.70
|
20.70
|
19.32
|
38,500
|
|
10/8/2021
|
+1.10 / +5.26%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.70
|
20.53
|
25,300
|
|
10/7/2021
|
+0.50 / +2.43%
|
20.80
|
21.20
|
20.80
|
21.10
|
20.90
|
19.69
|
8,000
|
|
10/6/2021
|
0.00 / 0.00%
|
19.80
|
20.90
|
19.80
|
20.80
|
20.60
|
19.41
|
10,600
|
|
10/5/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
19.41
|
9,000
|
|
10/4/2021
|
-0.90 / -4.09%
|
21.40
|
21.70
|
20.60
|
21.10
|
20.80
|
19.69
|
14,500
|
|
10/1/2021
|
-0.70 / -3.17%
|
22.30
|
22.30
|
21.40
|
21.40
|
22.00
|
19.97
|
27,440
|
|
9/30/2021
|
+0.10 / +0.47%
|
22.20
|
22.30
|
21.50
|
21.50
|
22.10
|
20.07
|
8,800
|
|
9/29/2021
|
+1.90 / +9.31%
|
20.50
|
22.50
|
20.30
|
22.30
|
21.40
|
20.81
|
15,800
|
|
9/28/2021
|
-0.40 / -1.91%
|
20.40
|
20.60
|
20.10
|
20.50
|
20.40
|
19.13
|
24,400
|
|
9/27/2021
|
-1.50 / -6.82%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.90
|
19.13
|
57,500
|
|
9/24/2021
|
-0.70 / -3.10%
|
22.20
|
22.30
|
21.60
|
21.90
|
22.00
|
20.44
|
31,200
|
|
9/23/2021
|
-0.60 / -2.62%
|
22.70
|
25.40
|
22.30
|
22.30
|
22.60
|
20.81
|
40,200
|
|
9/22/2021
|
+0.40 / +1.80%
|
22.40
|
23.00
|
22.40
|
22.60
|
22.90
|
21.09
|
33,300
|
|
9/21/2021
|
+0.80 / +3.62%
|
21.20
|
23.00
|
21.00
|
22.90
|
22.20
|
21.37
|
45,900
|
|
9/20/2021
|
-0.80 / -3.54%
|
22.40
|
23.00
|
21.80
|
21.80
|
22.10
|
20.35
|
49,300
|
|
9/17/2021
|
-0.90 / -3.86%
|
23.00
|
23.20
|
22.20
|
22.40
|
22.60
|
20.91
|
78,900
|
|
9/16/2021
|
-1.20 / -4.96%
|
24.20
|
24.20
|
22.90
|
23.00
|
23.30
|
21.47
|
156,300
|
|
9/15/2021
|
+0.40 / +1.70%
|
24.40
|
25.00
|
23.70
|
23.90
|
24.20
|
22.31
|
55,800
|
|
9/14/2021
|
+0.70 / +2.97%
|
23.50
|
26.00
|
22.70
|
24.30
|
23.50
|
22.68
|
91,700
|
|
9/13/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.60
|
22.03
|
33,000
|
|
9/10/2021
|
+0.30 / +1.28%
|
23.60
|
24.00
|
23.50
|
23.80
|
23.60
|
22.21
|
13,700
|
|
|