|
Closing price on 11/28/2023
|
|
| Open |
11.90 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
27,600 |
| Split-adjusted Price |
11.76 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.70 / +5.88%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.20
|
11.76
|
27,600
|
|
|
11/27/2023
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
11.11
|
5,300
|
|
|
11/24/2023
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.29
|
5,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.48
|
14,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
11.48
|
7,800
|
|
|
11/21/2023
|
+0.40 / +3.36%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.30
|
11.48
|
15,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.11
|
5,000
|
|
|
11/17/2023
|
-0.80 / -6.35%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.90
|
11.01
|
31,800
|
|
|
11/16/2023
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.76
|
1,000
|
|
|
11/15/2023
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.50
|
11.48
|
10,500
|
|
|
11/14/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.80
|
12.04
|
33,700
|
|
|
11/13/2023
|
+1.10 / +9.09%
|
12.10
|
13.50
|
12.10
|
13.20
|
12.80
|
12.32
|
109,700
|
|
|
11/10/2023
|
+0.40 / +3.45%
|
11.60
|
12.50
|
11.60
|
12.00
|
12.10
|
11.20
|
23,400
|
|
|
11/9/2023
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.60
|
11.01
|
11,200
|
|
|
11/8/2023
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.30
|
10.64
|
1,900
|
|
|
11/7/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.55
|
100
|
|
|
11/6/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
10.64
|
8,800
|
|
|
11/3/2023
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
10.64
|
1,600
|
|
|
11/2/2023
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.20
|
10.55
|
22,400
|
|
|
11/1/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.10
|
10.45
|
2,500
|
|
|
10/31/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.30
|
10.73
|
22,500
|
|
|
10/30/2023
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
10.73
|
4,800
|
|
|
10/27/2023
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.20
|
10.64
|
900
|
|
|
10/26/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.20
|
10.55
|
4,000
|
|
|
10/25/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
10.55
|
1,100
|
|
|
10/24/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
10.64
|
300
|
|
|
10/23/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.64
|
1,200
|
|
|
10/20/2023
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.64
|
1,800
|
|
|
10/19/2023
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.30
|
10.83
|
8,400
|
|
|
10/18/2023
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.60
|
11.11
|
1,400
|
|
|