Closing price on 12/23/2021
|
|
Open |
24.20 |
High |
24.40 |
Low |
20.60 |
Volume |
24,500 |
Split-adjusted Price |
22.12 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2021
|
-0.50 / -2.07%
|
24.20
|
24.40
|
20.60
|
23.70
|
23.60
|
22.12
|
24,500
|
|
12/22/2021
|
+0.20 / +0.81%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.20
|
23.15
|
27,700
|
|
12/21/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.80
|
24.60
|
23.15
|
12,100
|
|
12/20/2021
|
+0.40 / +1.63%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.80
|
23.33
|
49,300
|
|
12/17/2021
|
+0.80 / +3.38%
|
23.50
|
25.10
|
23.50
|
24.50
|
24.60
|
22.87
|
18,200
|
|
12/16/2021
|
-1.00 / -4.05%
|
23.30
|
24.50
|
23.30
|
23.70
|
23.70
|
22.12
|
13,600
|
|
12/15/2021
|
-0.40 / -1.61%
|
25.00
|
25.50
|
24.50
|
24.50
|
24.70
|
22.87
|
18,400
|
|
12/14/2021
|
+0.40 / +1.63%
|
25.50
|
25.50
|
24.60
|
24.90
|
24.90
|
23.24
|
8,700
|
|
12/13/2021
|
+1.30 / +5.49%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.50
|
23.33
|
30,200
|
|
12/10/2021
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.50
|
23.90
|
23.70
|
22.31
|
12,300
|
|
12/9/2021
|
+0.30 / +1.28%
|
24.10
|
24.10
|
22.80
|
23.80
|
23.60
|
22.21
|
37,900
|
|
12/8/2021
|
+0.40 / +1.69%
|
23.50
|
24.80
|
22.20
|
24.10
|
23.50
|
22.49
|
18,700
|
|
12/7/2021
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.10
|
23.90
|
23.70
|
22.31
|
29,500
|
|
12/6/2021
|
-3.10 / -12.06%
|
24.80
|
25.00
|
22.10
|
22.60
|
23.40
|
21.09
|
32,800
|
|
12/3/2021
|
-0.70 / -2.69%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.70
|
23.61
|
31,400
|
|
12/2/2021
|
+0.10 / +0.38%
|
25.90
|
26.20
|
25.80
|
26.10
|
25.98
|
24.36
|
29,400
|
|
12/1/2021
|
-0.40 / -1.50%
|
26.00
|
26.20
|
25.80
|
26.20
|
26.00
|
24.45
|
31,800
|
|
11/30/2021
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.00
|
27.00
|
26.60
|
25.20
|
58,500
|
|
11/29/2021
|
-1.10 / -3.94%
|
27.70
|
27.80
|
25.90
|
26.80
|
26.60
|
25.01
|
38,100
|
|
11/26/2021
|
-1.20 / -4.14%
|
29.00
|
29.00
|
24.70
|
27.80
|
27.90
|
25.95
|
53,900
|
|
11/25/2021
|
+0.60 / +2.08%
|
28.80
|
29.90
|
28.50
|
29.40
|
29.00
|
27.44
|
31,500
|
|
11/24/2021
|
+1.70 / +6.09%
|
29.00
|
29.80
|
26.50
|
29.60
|
28.80
|
27.63
|
38,500
|
|
11/23/2021
|
-2.80 / -8.81%
|
27.10
|
29.10
|
27.10
|
29.00
|
27.90
|
27.07
|
100,300
|
|
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
|
|
|