|
Closing price on 8/15/2022
|
|
| Open |
17.60 |
| High |
18.80 |
| Low |
17.60 |
| Volume |
2,200 |
| Split-adjusted Price |
17.55 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.40 / +2.17%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.30
|
17.55
|
2,200
|
|
|
8/12/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.17
|
1,100
|
|
|
8/11/2022
|
+0.40 / +2.21%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.40
|
17.27
|
1,400
|
|
|
8/10/2022
|
-0.40 / -2.17%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
16.80
|
1,700
|
|
|
8/9/2022
|
+0.80 / +4.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
17.17
|
700
|
|
|
8/8/2022
|
+0.50 / +2.92%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
16.43
|
200
|
|
|
8/5/2022
|
-0.70 / -3.87%
|
18.10
|
18.10
|
17.00
|
17.40
|
17.10
|
16.24
|
3,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.10
|
16.80
|
3,600
|
|
|
8/3/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
16.89
|
4,200
|
|
|
8/2/2022
|
-0.40 / -2.00%
|
18.00
|
19.60
|
17.80
|
19.60
|
18.00
|
18.29
|
10,600
|
|
|
8/1/2022
|
+1.50 / +8.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.67
|
100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
17.27
|
400
|
|
|
7/28/2022
|
-1.70 / -8.37%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
17.36
|
3,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.95
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.95
|
0
|
|
|
7/25/2022
|
+1.10 / +5.82%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.30
|
18.67
|
1,300
|
|
|
7/22/2022
|
-0.30 / -1.45%
|
18.50
|
20.40
|
18.50
|
20.40
|
18.90
|
19.04
|
600
|
|
|
7/21/2022
|
+0.70 / +3.55%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.70
|
19.04
|
1,200
|
|
|
7/20/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.39
|
2,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.48
|
0
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.48
|
500
|
|
|
7/15/2022
|
+0.40 / +2.01%
|
19.80
|
20.30
|
19.80
|
20.30
|
19.80
|
18.95
|
12,600
|
|
|
7/14/2022
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.57
|
500
|
|
|
7/13/2022
|
+2.20 / +12.36%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.30
|
18.67
|
2,000
|
|
|
7/12/2022
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.80
|
16.80
|
5,100
|
|
|
7/11/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.71
|
0
|
|
|
7/8/2022
|
+0.50 / +2.89%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.90
|
16.61
|
6,800
|
|
|
7/7/2022
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.15
|
200
|
|
|
7/6/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.61
|
3,100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.61
|
0
|
|
|