|
Closing price on 2/21/2025
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
30,600 |
| Split-adjusted Price |
17.10 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.80
|
17.10
|
17.10
|
17.10
|
30,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
17.10
|
19,800
|
|
|
2/19/2025
|
+0.20 / +1.18%
|
17.40
|
17.40
|
16.70
|
17.20
|
17.10
|
17.20
|
22,100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
17.00
|
30,800
|
|
|
2/17/2025
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.00
|
16.90
|
33,800
|
|
|
2/14/2025
|
+1.40 / +8.86%
|
15.50
|
17.20
|
15.50
|
17.20
|
16.80
|
17.20
|
61,700
|
|
|
2/13/2025
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.80
|
15.90
|
18,100
|
|
|
2/12/2025
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.80
|
15.80
|
16.00
|
15.80
|
9,400
|
|
|
2/11/2025
|
+0.20 / +1.24%
|
16.10
|
16.30
|
15.60
|
16.30
|
15.70
|
16.30
|
11,400
|
|
|
2/10/2025
|
-1.20 / -6.98%
|
17.00
|
17.00
|
15.20
|
16.00
|
16.10
|
16.00
|
58,100
|
|
|
2/7/2025
|
+0.40 / +2.42%
|
17.70
|
17.70
|
16.90
|
16.90
|
17.20
|
16.90
|
26,800
|
|
|
2/6/2025
|
+1.90 / +12.03%
|
15.80
|
17.80
|
15.80
|
17.70
|
16.50
|
17.70
|
101,100
|
|
|
2/5/2025
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.80
|
16.00
|
17,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.10
|
15.70
|
15.50
|
15.70
|
9,900
|
|
|
2/3/2025
|
-0.80 / -4.91%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.70
|
15.50
|
16,600
|
|
|
1/24/2025
|
-0.50 / -3.03%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.30
|
16.00
|
15,400
|
|
|
1/23/2025
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
16.50
|
30,100
|
|
|
1/22/2025
|
-0.80 / -4.55%
|
17.70
|
17.70
|
16.60
|
16.80
|
16.90
|
16.80
|
36,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
17.00
|
18.60
|
17.00
|
17.00
|
17.60
|
17.00
|
84,400
|
|
|
1/20/2025
|
+0.50 / +3.09%
|
17.00
|
17.50
|
16.60
|
16.70
|
17.00
|
16.70
|
25,800
|
|
|
1/17/2025
|
+1.70 / +11.11%
|
15.30
|
17.40
|
15.10
|
17.00
|
16.20
|
17.00
|
100,200
|
|
|
1/16/2025
|
-0.40 / -2.60%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.30
|
15.00
|
24,900
|
|
|
1/15/2025
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.40
|
15.60
|
10,700
|
|
|
1/14/2025
|
+1.30 / +9.15%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.50
|
15.50
|
52,000
|
|
|
1/13/2025
|
-0.20 / -1.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
14.30
|
5,900
|
|
|
1/10/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5,600
|
|
|
1/9/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.50
|
14.40
|
5,300
|
|
|
1/8/2025
|
+0.40 / +2.74%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.40
|
15.00
|
12,400
|
|
|
1/7/2025
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
14.50
|
9,500
|
|
|
1/6/2025
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
14.50
|
30,700
|
|
|