|
Closing price on 2/2/2021
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
3,400 |
| Split-adjusted Price |
8.59 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
-0.40 / -4.17%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.25
|
8.59
|
3,400
|
|
|
2/1/2021
|
+0.10 / +1.10%
|
9.30
|
9.90
|
9.20
|
9.20
|
9.61
|
8.59
|
30,900
|
|
|
1/29/2021
|
+0.60 / +6.90%
|
7.50
|
9.60
|
7.50
|
9.30
|
9.09
|
8.68
|
40,200
|
|
|
1/28/2021
|
-1.50 / -15.00%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.68
|
7.93
|
43,700
|
|
|
1/27/2021
|
-1.60 / -14.16%
|
11.00
|
11.20
|
9.70
|
9.70
|
9.96
|
9.05
|
80,800
|
|
|
1/26/2021
|
+0.70 / +6.86%
|
11.00
|
11.60
|
10.90
|
10.90
|
11.32
|
10.17
|
31,600
|
|
|
1/25/2021
|
+1.30 / +14.13%
|
9.40
|
10.50
|
9.30
|
10.50
|
10.22
|
9.80
|
65,200
|
|
|
1/22/2021
|
-0.10 / -1.06%
|
8.70
|
9.60
|
8.70
|
9.30
|
9.22
|
8.68
|
20,000
|
|
|
1/21/2021
|
+0.80 / +9.09%
|
9.50
|
9.90
|
9.00
|
9.60
|
9.39
|
8.96
|
24,700
|
|
|
1/20/2021
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.70
|
9.10
|
8.82
|
8.49
|
6,700
|
|
|
1/19/2021
|
-0.30 / -3.16%
|
9.10
|
9.30
|
8.50
|
9.20
|
9.02
|
8.59
|
18,900
|
|
|
1/18/2021
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.54
|
8.87
|
10,100
|
|
|
1/15/2021
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.35
|
8.77
|
8,300
|
|
|
1/14/2021
|
-0.30 / -3.13%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.46
|
8.68
|
21,500
|
|
|
1/13/2021
|
+0.10 / +1.09%
|
9.50
|
10.00
|
9.20
|
9.30
|
9.58
|
8.68
|
45,200
|
|
|
1/12/2021
|
0.00 / 0.00%
|
9.00
|
9.80
|
9.00
|
9.00
|
9.18
|
8.40
|
20,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
8.49
|
5,000
|
|
|
1/8/2021
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.14
|
8.40
|
41,400
|
|
|
1/7/2021
|
-0.50 / -5.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.19
|
8.49
|
4,700
|
|
|
1/6/2021
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.10
|
9.70
|
9.62
|
9.05
|
11,700
|
|
|
1/5/2021
|
+0.60 / +6.67%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.39
|
8.96
|
23,600
|
|
|
1/4/2021
|
+0.90 / +10.59%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.04
|
8.77
|
33,200
|
|
|
12/31/2020
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.48
|
7.93
|
5,000
|
|
|
12/30/2020
|
+0.30 / +3.66%
|
8.10
|
8.60
|
8.00
|
8.50
|
8.29
|
7.93
|
57,800
|
|
|
12/29/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
7.65
|
37,100
|
|
|
12/28/2020
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.28
|
7.84
|
18,200
|
|
|
12/25/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.14
|
7.84
|
35,200
|
|
|
12/24/2020
|
-0.30 / -3.41%
|
8.80
|
8.80
|
7.90
|
8.50
|
8.24
|
7.93
|
27,700
|
|
|
12/23/2020
|
+0.60 / +7.32%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
8.21
|
15,100
|
|
|
12/22/2020
|
+0.90 / +11.54%
|
8.40
|
8.70
|
7.90
|
8.70
|
8.15
|
8.12
|
62,200
|
|
|