Closing price on 3/3/2022
|
|
Open |
21.00 |
High |
22.30 |
Low |
21.00 |
Volume |
10,100 |
Split-adjusted Price |
19.97 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/9/2022
|
+1.10 / +5.02%
|
21.20
|
23.00
|
21.00
|
23.00
|
21.20
|
21.47
|
3,200
|
|
2/8/2022
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.44
|
1,000
|
|
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
|
|
|