|
Closing price on 4/14/2022
|
|
| Open |
23.90 |
| High |
24.30 |
| Low |
23.80 |
| Volume |
8,000 |
| Split-adjusted Price |
22.68 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+0.50 / +2.10%
|
23.90
|
24.30
|
23.80
|
24.30
|
24.20
|
22.68
|
8,000
|
|
|
4/13/2022
|
+0.90 / +3.78%
|
23.70
|
24.70
|
23.70
|
24.70
|
23.80
|
23.05
|
1,600
|
|
|
4/12/2022
|
-0.20 / -0.80%
|
23.10
|
24.90
|
23.10
|
24.90
|
23.80
|
23.24
|
3,300
|
|
|
4/8/2022
|
-0.10 / -0.40%
|
25.10
|
26.00
|
25.00
|
25.00
|
25.10
|
23.33
|
4,600
|
|
|
4/7/2022
|
-0.30 / -1.18%
|
25.20
|
25.50
|
25.00
|
25.10
|
25.10
|
23.43
|
8,800
|
|
|
4/6/2022
|
-0.60 / -2.30%
|
25.20
|
25.60
|
25.00
|
25.50
|
25.40
|
23.80
|
10,700
|
|
|
4/5/2022
|
-0.10 / -0.39%
|
26.00
|
26.70
|
25.30
|
25.80
|
26.10
|
24.08
|
20,900
|
|
|
4/4/2022
|
+0.90 / +3.66%
|
26.80
|
28.20
|
25.00
|
25.50
|
25.90
|
23.80
|
13,900
|
|
|
4/1/2022
|
+0.80 / +3.14%
|
25.50
|
26.40
|
22.00
|
26.30
|
24.60
|
24.55
|
21,600
|
|
|
3/31/2022
|
-2.00 / -7.38%
|
27.00
|
27.00
|
24.60
|
25.10
|
25.50
|
23.43
|
16,000
|
|
|
3/30/2022
|
+1.10 / +4.38%
|
25.10
|
27.50
|
25.10
|
26.20
|
27.10
|
24.45
|
33,200
|
|
|
3/29/2022
|
+3.10 / +13.42%
|
23.10
|
26.40
|
23.10
|
26.20
|
25.10
|
24.45
|
32,500
|
|
|
3/28/2022
|
-0.60 / -2.53%
|
23.70
|
23.90
|
23.00
|
23.10
|
23.10
|
21.56
|
7,300
|
|
|
3/25/2022
|
+0.90 / +3.91%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.70
|
22.31
|
11,200
|
|
|
3/24/2022
|
+0.80 / +3.59%
|
23.00
|
23.20
|
22.80
|
23.10
|
23.00
|
21.56
|
9,100
|
|
|
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
|
|
|