|
Closing price on 4/8/2021
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
30,100 |
| Split-adjusted Price |
14.19 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
+0.30 / +2.01%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.10
|
14.19
|
30,100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.93
|
13.91
|
26,300
|
|
|
4/6/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.70
|
15.00
|
14.90
|
14.00
|
59,670
|
|
|
4/5/2021
|
-1.20 / -7.50%
|
15.50
|
15.80
|
14.80
|
14.80
|
15.32
|
13.81
|
86,500
|
|
|
4/2/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
15.40
|
15.60
|
16.01
|
14.56
|
90,700
|
|
|
4/1/2021
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.56
|
87,400
|
|
|
3/31/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.69
|
56,200
|
|
|
3/30/2021
|
+1.50 / +14.42%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.89
|
11.11
|
54,300
|
|
|
3/29/2021
|
+0.40 / +4.00%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.40
|
9.71
|
1,300
|
|
|
3/26/2021
|
-0.50 / -4.76%
|
10.30
|
10.30
|
9.80
|
10.00
|
9.96
|
9.33
|
13,800
|
|
|
3/25/2021
|
+0.10 / +0.98%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.50
|
9.61
|
6,000
|
|
|
3/24/2021
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.15
|
9.52
|
20,900
|
|
|
3/23/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.31
|
9.89
|
29,200
|
|
|
3/22/2021
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
9.80
|
14,930
|
|
|
3/19/2021
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
9.52
|
25,102
|
|
|
3/18/2021
|
-0.30 / -2.73%
|
10.80
|
11.00
|
10.20
|
10.70
|
10.52
|
9.99
|
40,000
|
|
|
3/17/2021
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.60
|
11.00
|
11.01
|
10.27
|
30,800
|
|
|
3/16/2021
|
+1.00 / +10.00%
|
10.80
|
11.30
|
10.30
|
11.00
|
10.81
|
10.27
|
44,500
|
|
|
3/15/2021
|
+0.70 / +7.37%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.03
|
9.52
|
73,800
|
|
|
3/12/2021
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.48
|
8.87
|
34,600
|
|
|
3/11/2021
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.36
|
8.77
|
22,500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.54
|
8.87
|
23,600
|
|
|
3/9/2021
|
+0.40 / +4.40%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.49
|
8.87
|
17,900
|
|
|
3/8/2021
|
+1.00 / +11.49%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.13
|
9.05
|
62,800
|
|
|
3/5/2021
|
+0.10 / +1.16%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.73
|
8.12
|
11,800
|
|
|
3/4/2021
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.62
|
7.84
|
16,800
|
|
|
3/3/2021
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
8.21
|
7,000
|
|
|
3/2/2021
|
+0.80 / +9.88%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.69
|
8.31
|
26,900
|
|
|
3/1/2021
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.11
|
7.84
|
17,100
|
|
|
2/26/2021
|
-0.40 / -4.65%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.12
|
7.65
|
33,800
|
|
|