|
Closing price on 3/13/2024
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
5,100 |
| Split-adjusted Price |
21.93 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2024
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.10
|
21.93
|
5,100
|
|
|
3/12/2024
|
+0.10 / +0.44%
|
23.00
|
23.90
|
22.80
|
22.80
|
23.30
|
21.28
|
3,200
|
|
|
3/11/2024
|
+0.70 / +3.29%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.70
|
20.53
|
1,000
|
|
|
3/8/2024
|
-3.20 / -13.17%
|
21.20
|
24.10
|
21.10
|
21.10
|
21.30
|
19.69
|
2,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
22.68
|
0
|
|
|
3/6/2024
|
+2.00 / +9.05%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.30
|
22.49
|
1,600
|
|
|
3/5/2024
|
-2.10 / -8.71%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.10
|
20.53
|
4,600
|
|
|
3/4/2024
|
+1.90 / +8.56%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
22.49
|
100
|
|
|
3/1/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.72
|
400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.72
|
0
|
|
|
2/28/2024
|
-1.80 / -7.56%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.20
|
20.53
|
3,400
|
|
|
2/27/2024
|
-0.30 / -1.24%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.21
|
100
|
|
|
2/26/2024
|
-0.70 / -2.83%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.10
|
22.40
|
3,600
|
|
|
2/23/2024
|
+2.00 / +8.70%
|
23.00
|
26.00
|
23.00
|
25.00
|
24.70
|
23.33
|
110,900
|
|
|
2/22/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.47
|
0
|
|
|
2/21/2024
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.47
|
1,000
|
|
|
2/20/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.19
|
0
|
|
|
2/19/2024
|
0.00 / 0.00%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.70
|
21.28
|
1,100
|
|
|
2/16/2024
|
-0.40 / -1.73%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
21.19
|
8,900
|
|
|
2/15/2024
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.70
|
22.90
|
23.10
|
21.37
|
4,600
|
|
|
2/7/2024
|
+2.30 / +11.22%
|
22.10
|
23.50
|
21.30
|
22.80
|
22.90
|
21.28
|
26,400
|
|
|
2/6/2024
|
-1.80 / -8.14%
|
22.10
|
22.90
|
20.10
|
20.30
|
20.50
|
18.95
|
3,500
|
|
|
2/5/2024
|
+0.90 / +4.29%
|
21.80
|
22.40
|
18.60
|
21.90
|
22.10
|
20.44
|
11,200
|
|
|
2/2/2024
|
+1.80 / +9.23%
|
22.00
|
22.00
|
18.80
|
21.30
|
21.00
|
19.88
|
700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.20
|
2,000
|
|
|
1/31/2024
|
+1.70 / +8.37%
|
22.50
|
22.50
|
19.30
|
22.00
|
19.50
|
20.53
|
3,200
|
|
|
1/30/2024
|
-2.90 / -12.66%
|
25.90
|
25.90
|
20.00
|
20.00
|
20.30
|
18.67
|
7,400
|
|
|
1/29/2024
|
+1.30 / +6.02%
|
23.30
|
23.30
|
21.60
|
22.90
|
22.90
|
21.37
|
25,900
|
|
|
1/26/2024
|
-3.40 / -13.60%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.16
|
5,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.00
|
24.00
|
25.00
|
22.40
|
200
|
|
|