|
Closing price on 12/1/2022
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
5,500 |
| Split-adjusted Price |
11.20 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.40
|
11.20
|
5,500
|
|
|
11/30/2022
|
+0.40 / +3.31%
|
13.60
|
13.60
|
11.90
|
12.50
|
12.40
|
11.67
|
600
|
|
|
11/29/2022
|
+1.00 / +8.47%
|
11.80
|
13.00
|
11.80
|
12.80
|
12.10
|
11.95
|
1,600
|
|
|
11/28/2022
|
+1.50 / +14.42%
|
10.40
|
11.90
|
10.40
|
11.90
|
11.80
|
11.11
|
2,800
|
|
|
11/25/2022
|
+1.10 / +11.46%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.40
|
9.99
|
3,300
|
|
|
11/24/2022
|
+0.10 / +0.95%
|
9.60
|
10.60
|
9.60
|
10.60
|
9.60
|
9.89
|
18,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.10
|
10.40
|
10.50
|
9.71
|
7,800
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.71
|
8,100
|
|
|
11/21/2022
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.40
|
10.08
|
5,300
|
|
|
11/18/2022
|
0.00 / 0.00%
|
9.20
|
10.80
|
9.20
|
10.50
|
10.30
|
9.80
|
2,800
|
|
|
11/17/2022
|
-0.20 / -1.83%
|
12.00
|
12.00
|
10.00
|
10.70
|
10.50
|
9.99
|
8,000
|
|
|
11/16/2022
|
+1.10 / +11.22%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.17
|
1,600
|
|
|
11/15/2022
|
-1.70 / -14.91%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.80
|
9.05
|
6,900
|
|
|
11/14/2022
|
-0.20 / -1.65%
|
11.10
|
11.90
|
10.30
|
11.90
|
11.40
|
11.11
|
3,800
|
|
|
11/11/2022
|
-0.90 / -6.98%
|
11.30
|
13.90
|
11.30
|
12.00
|
12.10
|
11.20
|
2,100
|
|
|
11/10/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.04
|
1,000
|
|
|
11/9/2022
|
+0.10 / +0.80%
|
13.90
|
13.90
|
12.60
|
12.60
|
12.90
|
11.76
|
2,400
|
|
|
11/8/2022
|
-0.50 / -3.70%
|
12.20
|
13.00
|
12.00
|
13.00
|
12.50
|
12.13
|
10,700
|
|
|
11/7/2022
|
-0.90 / -6.38%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.50
|
12.32
|
8,300
|
|
|
11/4/2022
|
-0.60 / -4.11%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.10
|
13.07
|
1,500
|
|
|
11/3/2022
|
+1.60 / +10.81%
|
14.00
|
16.40
|
14.00
|
16.40
|
14.60
|
15.31
|
400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
14.50
|
15.80
|
14.50
|
15.60
|
14.80
|
14.56
|
1,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.60
|
14.84
|
900
|
|
|
10/31/2022
|
-0.80 / -5.03%
|
16.70
|
16.70
|
15.10
|
15.10
|
15.90
|
14.09
|
6,800
|
|
|
10/28/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.70
|
16.10
|
15.90
|
15.03
|
4,600
|
|
|
10/27/2022
|
+0.80 / +5.23%
|
16.20
|
16.20
|
15.40
|
16.10
|
16.10
|
15.03
|
1,800
|
|
|
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
|
|
|