|
Closing price on 2/1/2023
|
|
| Open |
12.20 |
| High |
13.10 |
| Low |
11.80 |
| Volume |
11,600 |
| Split-adjusted Price |
12.23 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.90 / +7.38%
|
12.20
|
13.10
|
11.80
|
13.10
|
11.90
|
12.23
|
11,600
|
|
|
1/31/2023
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.20
|
11.76
|
3,800
|
|
|
1/30/2023
|
-1.30 / -9.70%
|
13.70
|
13.70
|
12.10
|
12.10
|
12.40
|
11.29
|
3,600
|
|
|
1/27/2023
|
+1.50 / +11.81%
|
12.50
|
14.20
|
12.50
|
14.20
|
13.40
|
13.25
|
1,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.70
|
11.67
|
9,500
|
|
|
1/18/2023
|
+1.20 / +10.26%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.50
|
12.04
|
6,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.60
|
11.60
|
11.70
|
10.83
|
1,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.83
|
400
|
|
|
1/13/2023
|
-0.80 / -6.50%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
10.73
|
1,500
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.48
|
0
|
|
|
1/11/2023
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.48
|
3,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.67
|
0
|
|
|
1/9/2023
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.67
|
100
|
|
|
1/6/2023
|
-1.40 / -11.20%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.90
|
10.36
|
3,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.67
|
0
|
|
|
1/4/2023
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.67
|
500
|
|
|
1/3/2023
|
-0.40 / -3.23%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
11.20
|
7,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.57
|
0
|
|
|
12/29/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.57
|
0
|
|
|
12/28/2022
|
+1.30 / +11.71%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.57
|
1,000
|
|
|
12/27/2022
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
10.45
|
600
|
|
|
12/26/2022
|
-1.30 / -10.48%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
10.36
|
9,100
|
|
|
12/23/2022
|
+0.90 / +7.83%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.57
|
100
|
|
|
12/22/2022
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.73
|
110,100
|
|
|
12/21/2022
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.20
|
100
|
|
|
12/20/2022
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.10
|
10.27
|
3,900
|
|
|
12/19/2022
|
-0.30 / -2.52%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
10.83
|
2,800
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.11
|
100
|
|
|
12/15/2022
|
+1.20 / +10.62%
|
11.30
|
12.80
|
11.30
|
12.50
|
11.90
|
11.67
|
1,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
10.55
|
10,600
|
|
|