|
Closing price on 5/19/2022
|
|
| Open |
20.20 |
| High |
22.40 |
| Low |
20.20 |
| Volume |
2,100 |
| Split-adjusted Price |
20.91 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.20 / +0.90%
|
20.20
|
22.40
|
20.20
|
22.40
|
20.30
|
20.91
|
2,100
|
|
|
5/18/2022
|
+1.10 / +5.24%
|
22.20
|
22.30
|
22.10
|
22.10
|
22.20
|
20.63
|
5,000
|
|
|
5/17/2022
|
-0.60 / -2.78%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
19.60
|
5,100
|
|
|
5/16/2022
|
+0.70 / +3.30%
|
21.00
|
22.50
|
21.00
|
21.90
|
21.60
|
20.44
|
10,500
|
|
|
5/13/2022
|
-0.80 / -3.54%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.20
|
20.35
|
1,000
|
|
|
5/12/2022
|
+0.80 / +3.65%
|
22.80
|
22.90
|
21.90
|
22.70
|
22.60
|
21.19
|
400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.44
|
0
|
|
|
5/10/2022
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.90
|
20.44
|
8,800
|
|
|
5/9/2022
|
-0.60 / -2.71%
|
22.10
|
22.10
|
20.00
|
21.50
|
22.00
|
20.07
|
8,100
|
|
|
5/6/2022
|
+0.80 / +3.72%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.10
|
20.81
|
14,100
|
|
|
5/5/2022
|
-1.70 / -7.33%
|
23.20
|
23.20
|
21.20
|
21.50
|
21.50
|
20.07
|
4,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.65
|
0
|
|
|
4/29/2022
|
+0.90 / +3.98%
|
22.40
|
23.80
|
22.30
|
23.50
|
23.20
|
21.93
|
5,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.00
|
22.70
|
22.60
|
21.19
|
17,400
|
|
|
4/27/2022
|
+1.80 / +8.57%
|
23.20
|
23.20
|
22.50
|
22.80
|
22.70
|
21.28
|
5,200
|
|
|
4/26/2022
|
+2.80 / +14.51%
|
17.10
|
22.10
|
16.50
|
22.10
|
21.00
|
20.63
|
6,700
|
|
|
4/25/2022
|
+0.50 / +2.31%
|
22.40
|
22.40
|
18.60
|
22.10
|
19.30
|
20.63
|
8,900
|
|
|
4/22/2022
|
-2.50 / -10.68%
|
24.20
|
24.20
|
20.80
|
20.90
|
21.60
|
19.51
|
12,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.84
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
21.75
|
1,900
|
|
|
4/19/2022
|
-0.70 / -2.93%
|
26.70
|
26.70
|
23.20
|
23.20
|
23.30
|
21.65
|
5,400
|
|
|
4/18/2022
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.70
|
24.00
|
23.90
|
22.40
|
6,900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
22.50
|
24.40
|
22.50
|
24.20
|
24.20
|
22.59
|
4,000
|
|
|
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
|
|
|