Closing price on 2/7/2022
|
|
Open |
20.90 |
High |
20.90 |
Low |
20.90 |
Volume |
1,500 |
Split-adjusted Price |
19.51 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
+0.80 / +3.98%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.51
|
1,500
|
|
1/28/2022
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.10
|
18.48
|
2,900
|
|
1/27/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.60
|
3,000
|
|
1/26/2022
|
+0.90 / +4.48%
|
21.30
|
21.30
|
20.50
|
21.00
|
21.00
|
19.60
|
5,500
|
|
1/25/2022
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.00
|
21.00
|
20.10
|
19.60
|
3,800
|
|
1/24/2022
|
-1.30 / -5.94%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.90
|
19.23
|
19,800
|
|
1/21/2022
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
20.53
|
10,300
|
|
1/20/2022
|
-1.00 / -4.41%
|
22.70
|
22.70
|
21.70
|
21.70
|
21.80
|
20.25
|
5,500
|
|
1/19/2022
|
-0.30 / -1.35%
|
24.80
|
24.80
|
22.00
|
22.00
|
22.70
|
20.53
|
8,000
|
|
1/18/2022
|
-1.50 / -6.38%
|
23.50
|
23.90
|
22.00
|
22.00
|
22.30
|
20.53
|
11,000
|
|
1/17/2022
|
-0.30 / -1.29%
|
26.70
|
26.70
|
23.00
|
23.00
|
23.50
|
21.47
|
16,000
|
|
1/14/2022
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.30
|
21.56
|
4,100
|
|
1/13/2022
|
+0.40 / +1.71%
|
23.80
|
24.30
|
23.10
|
23.80
|
23.50
|
22.21
|
10,300
|
|
1/12/2022
|
+0.30 / +1.28%
|
23.50
|
25.00
|
23.20
|
23.80
|
23.40
|
22.21
|
31,500
|
|
1/11/2022
|
-0.30 / -1.27%
|
23.50
|
23.80
|
23.30
|
23.30
|
23.50
|
21.75
|
5,400
|
|
1/10/2022
|
+0.20 / +0.85%
|
23.30
|
24.00
|
23.30
|
23.60
|
23.60
|
22.03
|
39,700
|
|
1/7/2022
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
21.75
|
18,100
|
|
1/6/2022
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.30
|
23.50
|
23.40
|
21.93
|
16,700
|
|
1/5/2022
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.50
|
23.50
|
23.80
|
21.93
|
20,700
|
|
1/4/2022
|
+0.20 / +0.86%
|
23.20
|
23.90
|
23.20
|
23.40
|
23.50
|
21.84
|
2,000
|
|
12/31/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.20
|
21.65
|
13,200
|
|
12/30/2021
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.00
|
23.80
|
23.20
|
22.21
|
7,000
|
|
12/29/2021
|
-0.20 / -0.85%
|
23.40
|
24.90
|
23.20
|
23.20
|
23.50
|
21.65
|
9,000
|
|
12/28/2021
|
-0.50 / -2.10%
|
23.70
|
23.70
|
23.00
|
23.30
|
23.40
|
21.75
|
22,100
|
|
12/27/2021
|
+0.80 / +3.48%
|
23.80
|
24.00
|
23.10
|
23.80
|
23.80
|
22.21
|
16,700
|
|
12/24/2021
|
+0.20 / +0.85%
|
21.00
|
24.00
|
20.70
|
23.80
|
23.00
|
22.21
|
10,700
|
|
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
|
|
|