|
Closing price on 6/4/2024
|
|
| Open |
18.20 |
| High |
20.70 |
| Low |
18.00 |
| Volume |
17,400 |
| Split-adjusted Price |
19.13 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+2.50 / +13.89%
|
18.20
|
20.70
|
18.00
|
20.50
|
18.90
|
19.13
|
17,400
|
|
|
6/3/2024
|
+0.30 / +1.70%
|
18.70
|
18.70
|
17.90
|
17.90
|
18.00
|
16.71
|
1,200
|
|
|
5/31/2024
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.60
|
16.61
|
5,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.43
|
200
|
|
|
5/29/2024
|
-0.40 / -2.19%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.60
|
16.71
|
6,300
|
|
|
5/28/2024
|
-0.70 / -3.74%
|
17.50
|
18.60
|
17.50
|
18.00
|
18.30
|
16.80
|
8,200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.45
|
2,700
|
|
|
5/24/2024
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.70
|
17.36
|
3,400
|
|
|
5/23/2024
|
+1.40 / +7.95%
|
18.90
|
19.50
|
17.80
|
19.00
|
18.50
|
17.73
|
8,600
|
|
|
5/22/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
16.43
|
9,000
|
|
|
5/21/2024
|
-1.50 / -7.89%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.60
|
16.33
|
9,300
|
|
|
5/20/2024
|
-0.70 / -3.59%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.00
|
17.55
|
1,900
|
|
|
5/17/2024
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.50
|
18.01
|
900
|
|
|
5/16/2024
|
+1.00 / +5.00%
|
20.00
|
21.00
|
18.00
|
21.00
|
19.60
|
19.60
|
1,300
|
|
|
5/15/2024
|
+1.00 / +4.76%
|
18.00
|
22.00
|
18.00
|
22.00
|
20.00
|
20.53
|
200
|
|
|
5/14/2024
|
+1.10 / +5.29%
|
23.80
|
23.80
|
18.80
|
21.90
|
21.00
|
20.44
|
3,400
|
|
|
5/13/2024
|
+1.70 / +8.90%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
19.41
|
500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
18.80
|
19.10
|
17.55
|
500
|
|
|
5/9/2024
|
+1.30 / +7.30%
|
17.10
|
19.20
|
17.10
|
19.10
|
18.80
|
17.83
|
2,100
|
|
|
5/8/2024
|
+1.40 / +8.59%
|
16.60
|
18.00
|
16.60
|
17.70
|
17.80
|
16.52
|
14,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.21
|
300
|
|
|
5/6/2024
|
-0.50 / -3.03%
|
15.60
|
16.50
|
15.60
|
16.00
|
16.30
|
14.93
|
5,800
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.40
|
400
|
|
|
5/2/2024
|
+2.10 / +14.09%
|
12.70
|
17.00
|
12.70
|
17.00
|
16.50
|
15.87
|
1,300
|
|
|
4/26/2024
|
-2.20 / -12.79%
|
17.20
|
18.90
|
14.70
|
15.00
|
14.90
|
14.00
|
23,200
|
|
|
4/25/2024
|
-2.00 / -10.42%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.05
|
100
|
|
|
4/24/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.92
|
1,000
|
|
|
4/23/2024
|
-2.30 / -10.55%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.20
|
18.20
|
400
|
|
|
4/22/2024
|
+1.60 / +7.92%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.35
|
100
|
|
|
4/19/2024
|
-0.30 / -1.40%
|
22.30
|
22.30
|
19.10
|
21.10
|
20.20
|
19.69
|
1,000
|
|
|