|
Closing price on 11/22/2021
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
30.20 |
| Volume |
106,700 |
| Split-adjusted Price |
28.75 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-4.70 / -13.24%
|
35.50
|
35.50
|
30.20
|
30.80
|
31.80
|
28.75
|
106,700
|
|
|
11/19/2021
|
-1.00 / -2.73%
|
36.60
|
36.60
|
33.00
|
35.60
|
35.50
|
33.23
|
117,400
|
|
|
11/18/2021
|
+1.60 / +4.42%
|
36.20
|
39.50
|
35.10
|
37.80
|
36.60
|
35.28
|
139,700
|
|
|
11/17/2021
|
-0.80 / -2.16%
|
36.90
|
36.90
|
35.00
|
36.20
|
36.20
|
33.79
|
90,500
|
|
|
11/16/2021
|
-0.10 / -0.27%
|
36.70
|
38.00
|
36.40
|
36.60
|
37.00
|
34.16
|
160,000
|
|
|
11/15/2021
|
-1.70 / -4.42%
|
39.50
|
39.50
|
35.50
|
36.80
|
36.70
|
34.35
|
199,200
|
|
|
11/12/2021
|
+0.20 / +0.51%
|
38.50
|
39.50
|
36.10
|
39.50
|
38.50
|
36.87
|
104,400
|
|
|
11/11/2021
|
+3.30 / +9.24%
|
40.90
|
40.90
|
36.00
|
39.00
|
39.30
|
36.40
|
90,200
|
|
|
11/10/2021
|
+4.60 / +14.79%
|
35.70
|
35.70
|
35.50
|
35.70
|
35.70
|
33.32
|
465,900
|
|
|
11/9/2021
|
+4.00 / +14.76%
|
30.50
|
31.10
|
30.50
|
31.10
|
31.10
|
29.03
|
93,200
|
|
|
11/8/2021
|
+3.50 / +14.83%
|
26.80
|
27.10
|
26.80
|
27.10
|
27.07
|
25.29
|
51,800
|
|
|
11/5/2021
|
-0.80 / -3.25%
|
23.00
|
24.60
|
22.00
|
23.80
|
23.60
|
22.21
|
40,400
|
|
|
11/4/2021
|
-2.20 / -8.24%
|
25.90
|
25.90
|
24.00
|
24.50
|
24.60
|
22.87
|
36,800
|
|
|
11/3/2021
|
-1.10 / -4.07%
|
27.20
|
27.30
|
25.00
|
25.90
|
26.70
|
24.17
|
70,200
|
|
|
11/2/2021
|
+2.00 / +7.91%
|
28.90
|
29.00
|
25.50
|
27.30
|
27.00
|
25.48
|
141,200
|
|
|
11/1/2021
|
+3.30 / +15.00%
|
25.00
|
25.30
|
24.80
|
25.30
|
25.30
|
23.61
|
124,000
|
|
|
10/29/2021
|
+2.90 / +14.95%
|
19.80
|
22.30
|
19.80
|
22.30
|
22.00
|
20.81
|
82,500
|
|
|
10/28/2021
|
+0.40 / +2.07%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.40
|
18.39
|
25,900
|
|
|
10/27/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
18.01
|
17,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.30
|
18.01
|
24,400
|
|
|
10/25/2021
|
+0.30 / +1.56%
|
19.20
|
19.70
|
19.20
|
19.50
|
19.30
|
18.20
|
33,100
|
|
|
10/22/2021
|
+0.20 / +1.04%
|
19.50
|
19.80
|
19.00
|
19.40
|
19.20
|
18.11
|
54,600
|
|
|
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
|
|
|