|
Closing price on 6/3/2021
|
|
| Open |
19.20 |
| High |
19.70 |
| Low |
18.90 |
| Volume |
84,800 |
| Split-adjusted Price |
18.11 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+0.60 / +3.19%
|
19.20
|
19.70
|
18.90
|
19.40
|
19.20
|
18.11
|
84,800
|
|
|
6/2/2021
|
-0.50 / -2.62%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.80
|
17.36
|
9,100
|
|
|
6/1/2021
|
+0.20 / +1.06%
|
18.50
|
19.20
|
18.50
|
19.10
|
19.10
|
17.83
|
65,800
|
|
|
5/31/2021
|
+0.50 / +2.69%
|
19.00
|
19.10
|
18.40
|
19.10
|
18.90
|
17.83
|
37,100
|
|
|
5/28/2021
|
+1.20 / +6.82%
|
17.60
|
19.50
|
17.60
|
18.80
|
18.60
|
17.55
|
50,300
|
|
|
5/27/2021
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.60
|
16.33
|
37,100
|
|
|
5/26/2021
|
-0.50 / -2.75%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.90
|
16.52
|
29,500
|
|
|
5/25/2021
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.20
|
18.20
|
16.99
|
12,800
|
|
|
5/24/2021
|
-0.40 / -2.14%
|
18.50
|
18.70
|
17.50
|
18.30
|
18.20
|
17.08
|
77,600
|
|
|
5/21/2021
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.70
|
17.27
|
30,500
|
|
|
5/20/2021
|
+0.20 / +1.07%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.90
|
17.64
|
20,800
|
|
|
5/19/2021
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.65
|
17.45
|
42,500
|
|
|
5/18/2021
|
-0.80 / -4.10%
|
19.70
|
19.70
|
18.50
|
18.70
|
18.94
|
17.45
|
64,900
|
|
|
5/17/2021
|
+2.10 / +12.07%
|
18.00
|
20.00
|
18.00
|
19.50
|
19.51
|
18.20
|
132,900
|
|
|
5/14/2021
|
+0.60 / +3.57%
|
16.80
|
17.60
|
16.80
|
17.40
|
17.37
|
16.24
|
28,300
|
|
|
5/13/2021
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.83
|
15.77
|
28,100
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.54
|
15.40
|
16,900
|
|
|
5/11/2021
|
+0.60 / +3.70%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.46
|
15.68
|
21,800
|
|
|
5/10/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.19
|
15.31
|
55,000
|
|
|
5/7/2021
|
-0.30 / -1.79%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.51
|
15.40
|
27,500
|
|
|
5/6/2021
|
-0.10 / -0.60%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.77
|
15.59
|
28,100
|
|
|
5/5/2021
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.84
|
15.68
|
33,800
|
|
|
5/4/2021
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.40
|
16.80
|
16.90
|
15.68
|
40,500
|
|
|
4/29/2021
|
-0.60 / -3.45%
|
17.70
|
17.70
|
16.60
|
16.80
|
17.01
|
15.68
|
65,600
|
|
|
4/28/2021
|
-0.40 / -2.29%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.40
|
15.96
|
31,800
|
|
|
4/27/2021
|
+0.70 / +4.22%
|
18.60
|
18.60
|
17.00
|
17.30
|
17.51
|
16.15
|
19,600
|
|
|
4/26/2021
|
-0.60 / -3.33%
|
18.00
|
18.00
|
16.00
|
17.40
|
16.56
|
16.24
|
126,600
|
|
|
4/23/2021
|
-1.80 / -8.87%
|
18.50
|
19.00
|
17.30
|
18.50
|
17.98
|
17.27
|
150,700
|
|
|
4/22/2021
|
-1.90 / -9.09%
|
21.80
|
22.20
|
19.00
|
19.00
|
20.29
|
17.73
|
82,500
|
|
|
4/20/2021
|
+2.70 / +14.67%
|
21.10
|
21.10
|
20.00
|
21.10
|
20.90
|
19.69
|
285,300
|
|
|