|
Closing price on 12/7/2021
|
|
| Open |
23.40 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
29,500 |
| Split-adjusted Price |
22.31 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|