|
Closing price on 3/23/2022
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
6,700 |
| Split-adjusted Price |
20.72 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.40 / -1.77%
|
22.20
|
22.50
|
22.10
|
22.20
|
22.30
|
20.72
|
6,700
|
|
|
3/22/2022
|
+0.30 / +1.36%
|
22.00
|
23.30
|
22.00
|
22.30
|
22.60
|
20.81
|
4,500
|
|
|
3/21/2022
|
-0.30 / -1.35%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
20.53
|
5,300
|
|
|
3/18/2022
|
+0.30 / +1.38%
|
21.80
|
23.30
|
21.80
|
22.10
|
22.30
|
20.63
|
6,700
|
|
|
3/17/2022
|
-0.40 / -1.80%
|
21.70
|
22.30
|
21.50
|
21.80
|
21.80
|
20.35
|
8,500
|
|
|
3/16/2022
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.20
|
20.81
|
4,400
|
|
|
3/15/2022
|
-1.30 / -5.56%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
20.63
|
4,600
|
|
|
3/14/2022
|
-0.70 / -3.02%
|
24.50
|
24.50
|
22.50
|
22.50
|
23.40
|
21.00
|
6,800
|
|
|
3/11/2022
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.30
|
23.00
|
23.20
|
21.47
|
5,700
|
|
|
3/10/2022
|
+0.60 / +2.76%
|
22.70
|
23.50
|
22.30
|
22.30
|
23.10
|
20.81
|
10,800
|
|
|
3/9/2022
|
-0.30 / -1.36%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.70
|
20.35
|
4,300
|
|
|
3/8/2022
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.70
|
22.10
|
22.10
|
20.63
|
16,500
|
|
|
3/7/2022
|
+1.10 / +5.14%
|
21.40
|
22.50
|
21.40
|
22.50
|
22.00
|
21.00
|
11,900
|
|
|
3/4/2022
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.20
|
21.20
|
21.40
|
19.79
|
5,200
|
|
|
3/3/2022
|
+0.20 / +0.94%
|
21.00
|
22.30
|
21.00
|
21.40
|
21.30
|
19.97
|
10,100
|
|
|
3/2/2022
|
-1.70 / -7.49%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.20
|
19.60
|
6,600
|
|
|
3/1/2022
|
-0.70 / -3.08%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.70
|
20.53
|
4,800
|
|
|
2/28/2022
|
+1.70 / +8.13%
|
20.90
|
22.90
|
20.60
|
22.60
|
22.70
|
21.09
|
11,100
|
|
|
2/25/2022
|
+0.40 / +1.90%
|
21.10
|
22.50
|
20.60
|
21.50
|
20.90
|
20.07
|
6,200
|
|
|
2/24/2022
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.40
|
21.00
|
21.10
|
19.60
|
14,200
|
|
|
2/23/2022
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
19.88
|
4,000
|
|
|
2/22/2022
|
+0.20 / +0.94%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.20
|
19.97
|
9,100
|
|
|
2/21/2022
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.20
|
19.60
|
13,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
19.88
|
4,800
|
|
|
2/17/2022
|
+0.80 / +3.79%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.30
|
20.44
|
2,800
|
|
|
2/16/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.10
|
19.60
|
1,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
20.00
|
21.90
|
20.00
|
21.10
|
21.00
|
19.69
|
1,600
|
|
|
2/14/2022
|
-0.50 / -2.23%
|
20.30
|
22.30
|
20.30
|
21.90
|
21.10
|
20.44
|
8,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.91
|
0
|
|
|
2/10/2022
|
+1.00 / +4.72%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.40
|
20.72
|
600
|
|
|