|
Closing price on 8/16/2024
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
8,800 |
| Split-adjusted Price |
13.72 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.60 / +4.26%
|
14.60
|
14.80
|
14.20
|
14.70
|
14.60
|
13.72
|
8,800
|
|
|
8/15/2024
|
-0.60 / -4.11%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.10
|
13.07
|
7,500
|
|
|
8/14/2024
|
-0.90 / -5.96%
|
15.40
|
15.40
|
14.20
|
14.20
|
14.60
|
13.25
|
22,000
|
|
|
8/13/2024
|
+0.70 / +4.83%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.10
|
14.19
|
12,200
|
|
|
8/12/2024
|
+1.00 / +7.19%
|
14.40
|
15.20
|
14.10
|
14.90
|
14.50
|
13.91
|
42,600
|
|
|
8/9/2024
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.90
|
13.07
|
17,400
|
|
|
8/8/2024
|
-0.30 / -2.22%
|
13.50
|
13.90
|
13.20
|
13.20
|
13.60
|
12.32
|
5,200
|
|
|
8/7/2024
|
+0.40 / +3.05%
|
13.80
|
14.00
|
13.30
|
13.50
|
13.50
|
12.60
|
18,000
|
|
|
8/6/2024
|
-0.10 / -0.74%
|
13.40
|
13.40
|
12.50
|
13.40
|
13.10
|
12.51
|
28,100
|
|
|
8/5/2024
|
-1.00 / -7.14%
|
14.00
|
14.30
|
13.00
|
13.00
|
13.50
|
12.13
|
21,000
|
|
|
8/2/2024
|
-0.20 / -1.40%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.00
|
13.16
|
17,800
|
|
|
8/1/2024
|
-0.40 / -2.72%
|
15.20
|
15.20
|
13.90
|
14.30
|
14.30
|
13.35
|
38,400
|
|
|
7/31/2024
|
-0.30 / -2.01%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.70
|
13.63
|
27,500
|
|
|
7/30/2024
|
-0.10 / -0.66%
|
15.10
|
15.40
|
14.80
|
15.00
|
14.90
|
14.00
|
14,300
|
|
|
7/29/2024
|
-0.50 / -3.29%
|
16.40
|
16.40
|
14.70
|
14.70
|
15.10
|
13.72
|
37,500
|
|
|
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
|
|
|