|
Closing price on 7/4/2022
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
6,500 |
| Split-adjusted Price |
16.99 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.40 / +2.25%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.80
|
16.99
|
6,500
|
|
|
7/1/2022
|
-0.10 / -0.56%
|
17.90
|
18.00
|
16.60
|
17.80
|
17.80
|
16.61
|
3,900
|
|
|
6/30/2022
|
-0.20 / -1.10%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
16.80
|
400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.99
|
0
|
|
|
6/28/2022
|
+1.60 / +9.30%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.20
|
17.55
|
200
|
|
|
6/27/2022
|
+1.40 / +8.19%
|
16.50
|
18.50
|
16.50
|
18.50
|
17.20
|
17.27
|
1,100
|
|
|
6/24/2022
|
+1.20 / +7.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.10
|
15.87
|
400
|
|
|
6/23/2022
|
+1.40 / +8.86%
|
15.70
|
17.20
|
15.70
|
17.20
|
15.80
|
16.05
|
4,300
|
|
|
6/22/2022
|
-0.10 / -0.56%
|
15.60
|
17.90
|
15.60
|
17.90
|
15.80
|
16.71
|
5,400
|
|
|
6/21/2022
|
-2.00 / -10.00%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
16.80
|
362,680
|
|
|
6/20/2022
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.50
|
19.80
|
20.00
|
18.48
|
2,400
|
|
|
6/17/2022
|
+1.70 / +8.81%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.60
|
100
|
|
|
6/16/2022
|
+0.90 / +4.97%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.30
|
17.73
|
2,600
|
|
|
6/15/2022
|
-3.10 / -14.83%
|
19.00
|
19.00
|
17.80
|
17.80
|
18.10
|
16.61
|
50,600
|
|
|
6/14/2022
|
-2.60 / -11.66%
|
22.00
|
22.00
|
19.70
|
19.70
|
20.90
|
18.39
|
725,960
|
|
|
6/13/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
0
|
|
|
6/10/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
1,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
1,000
|
|
|
6/8/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
0
|
|
|
6/7/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
0
|
|
|
6/6/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
0
|
|
|
6/3/2022
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.81
|
400
|
|
|
6/2/2022
|
-3.70 / -14.40%
|
24.00
|
24.00
|
21.90
|
22.00
|
22.40
|
20.53
|
5,800
|
|
|
6/1/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23.99
|
0
|
|
|
5/31/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23.99
|
0
|
|
|
5/30/2022
|
+3.20 / +14.22%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
23.99
|
100
|
|
|
5/27/2022
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.50
|
20.81
|
700
|
|
|
5/26/2022
|
+1.40 / +6.42%
|
22.80
|
23.20
|
22.80
|
23.20
|
22.90
|
21.65
|
800
|
|
|
5/25/2022
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.35
|
1,200
|
|
|
5/24/2022
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.73
|
400
|
|
|