|
Closing price on 7/26/2024
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.10 |
| Volume |
33,700 |
| Split-adjusted Price |
14.47 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
14.10
|
15.50
|
15.20
|
14.47
|
33,700
|
|
|
7/25/2024
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.20
|
15.60
|
15.60
|
14.56
|
11,900
|
|
|
7/24/2024
|
-0.40 / -2.44%
|
15.90
|
16.30
|
15.40
|
16.00
|
16.00
|
14.93
|
47,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.90
|
15.90
|
16.40
|
14.84
|
9,100
|
|
|
7/22/2024
|
-1.30 / -7.47%
|
17.50
|
17.50
|
15.50
|
16.10
|
15.90
|
15.03
|
45,700
|
|
|
7/19/2024
|
+0.20 / +1.16%
|
18.40
|
18.40
|
16.10
|
17.50
|
17.40
|
16.33
|
12,000
|
|
|
7/18/2024
|
-1.40 / -7.41%
|
18.30
|
18.30
|
16.90
|
17.50
|
17.30
|
16.33
|
83,100
|
|
|
7/17/2024
|
-1.30 / -6.57%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.90
|
17.27
|
32,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.10
|
20.00
|
19.80
|
18.67
|
13,900
|
|
|
7/15/2024
|
+0.20 / +1.01%
|
20.40
|
20.40
|
19.60
|
20.10
|
20.00
|
18.76
|
8,300
|
|
|
7/12/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.50
|
20.00
|
19.90
|
18.67
|
27,300
|
|
|
7/11/2024
|
-0.10 / -0.49%
|
20.10
|
20.30
|
19.80
|
20.20
|
20.10
|
18.85
|
39,000
|
|
|
7/10/2024
|
+0.30 / +1.49%
|
20.40
|
20.70
|
20.10
|
20.40
|
20.30
|
19.04
|
34,200
|
|
|
7/9/2024
|
-0.20 / -0.97%
|
20.50
|
20.60
|
19.80
|
20.40
|
20.10
|
19.04
|
90,700
|
|
|
7/8/2024
|
-0.60 / -2.80%
|
20.50
|
21.10
|
20.50
|
20.80
|
20.60
|
19.41
|
43,700
|
|
|
7/5/2024
|
-0.70 / -3.21%
|
22.40
|
22.40
|
21.00
|
21.10
|
21.40
|
19.69
|
56,000
|
|
|
7/4/2024
|
+1.00 / +4.81%
|
21.40
|
22.40
|
21.20
|
21.80
|
21.80
|
20.35
|
28,800
|
|
|
7/3/2024
|
+0.50 / +2.44%
|
21.50
|
21.50
|
20.50
|
21.00
|
20.80
|
19.60
|
23,700
|
|
|
7/2/2024
|
-0.30 / -1.42%
|
21.60
|
21.60
|
20.00
|
20.90
|
20.50
|
19.51
|
47,800
|
|
|
7/1/2024
|
+0.20 / +0.93%
|
24.20
|
24.20
|
20.60
|
21.60
|
21.20
|
20.16
|
15,200
|
|
|
6/28/2024
|
-1.50 / -6.44%
|
21.70
|
23.80
|
20.10
|
21.80
|
21.40
|
20.35
|
76,900
|
|
|
6/27/2024
|
-1.50 / -5.95%
|
25.10
|
25.10
|
22.90
|
23.70
|
23.30
|
22.12
|
51,700
|
|
|
6/26/2024
|
+0.30 / +1.20%
|
25.70
|
25.70
|
24.30
|
25.40
|
25.20
|
23.71
|
71,300
|
|
|
6/25/2024
|
-3.60 / -12.37%
|
26.20
|
26.20
|
24.80
|
25.50
|
25.10
|
23.80
|
182,600
|
|
|
6/24/2024
|
-1.20 / -4.17%
|
33.10
|
33.10
|
26.10
|
27.60
|
29.10
|
25.76
|
447,500
|
|
|
6/21/2024
|
+3.70 / +14.74%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.80
|
26.88
|
139,300
|
|
|
6/20/2024
|
+3.20 / +14.61%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.10
|
23.43
|
409,600
|
|
|
6/19/2024
|
+2.80 / +14.51%
|
19.60
|
22.10
|
19.60
|
22.10
|
21.90
|
20.63
|
166,200
|
|
|
6/18/2024
|
+0.60 / +3.16%
|
19.00
|
19.90
|
19.00
|
19.60
|
19.30
|
18.29
|
30,400
|
|
|
6/17/2024
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.80
|
19.00
|
19.00
|
17.73
|
5,300
|
|
|