|
Closing price on 10/26/2022
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
11,400 |
| Split-adjusted Price |
14.65 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.00
|
15.70
|
15.30
|
14.65
|
11,400
|
|
|
10/25/2022
|
-0.50 / -3.03%
|
14.60
|
16.40
|
14.60
|
16.00
|
15.70
|
14.93
|
5,800
|
|
|
10/24/2022
|
-0.20 / -1.12%
|
18.70
|
18.70
|
15.60
|
17.60
|
16.50
|
16.43
|
18,800
|
|
|
10/21/2022
|
-0.20 / -1.14%
|
18.90
|
18.90
|
16.90
|
17.40
|
17.80
|
16.24
|
8,400
|
|
|
10/20/2022
|
-0.40 / -2.26%
|
18.90
|
18.90
|
17.30
|
17.30
|
17.60
|
16.15
|
15,900
|
|
|
10/19/2022
|
-0.50 / -2.78%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.70
|
16.33
|
5,100
|
|
|
10/18/2022
|
+1.40 / +8.48%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.00
|
16.71
|
300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.40
|
100
|
|
|
10/14/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.50
|
15.40
|
1,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.40
|
0
|
|
|
10/12/2022
|
-0.90 / -5.17%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.40
|
100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.24
|
0
|
|
|
10/10/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.24
|
0
|
|
|
10/7/2022
|
+1.80 / +11.54%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.24
|
100
|
|
|
10/6/2022
|
+0.10 / +0.61%
|
16.90
|
16.90
|
14.60
|
16.40
|
15.60
|
15.31
|
1,000
|
|
|
10/5/2022
|
+0.30 / +1.86%
|
14.20
|
17.60
|
14.20
|
16.40
|
16.30
|
15.31
|
700
|
|
|
10/4/2022
|
+2.10 / +15.00%
|
13.00
|
16.10
|
13.00
|
16.10
|
16.10
|
15.03
|
11,500
|
|
|
10/3/2022
|
+1.90 / +12.03%
|
13.50
|
17.90
|
13.50
|
17.70
|
14.00
|
16.52
|
5,400
|
|
|
9/30/2022
|
+0.40 / +2.29%
|
14.90
|
18.20
|
14.90
|
17.90
|
15.80
|
16.71
|
800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.33
|
0
|
|
|
9/28/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.33
|
0
|
|
|
9/27/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.33
|
0
|
|
|
9/26/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.33
|
100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.33
|
100
|
|
|
9/22/2022
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
16.33
|
7,200
|
|
|
9/21/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.87
|
2,300
|
|
|
9/20/2022
|
+0.80 / +4.76%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
16.43
|
200
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.68
|
0
|
|
|
9/16/2022
|
-0.90 / -5.08%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.68
|
200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.52
|
0
|
|
|