Closing price on 8/2/2021
|
|
Open |
18.30 |
High |
18.30 |
Low |
18.30 |
Volume |
2,200 |
Split-adjusted Price |
17.08 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2021
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
2,200
|
|
7/30/2021
|
+0.40 / +2.23%
|
17.90
|
18.70
|
17.90
|
18.30
|
18.20
|
17.08
|
5,100
|
|
7/29/2021
|
+0.30 / +1.70%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
16.71
|
5,400
|
|
7/28/2021
|
-0.60 / -3.30%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
16.43
|
1,500
|
|
7/27/2021
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.20
|
16.89
|
2,600
|
|
7/26/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
100
|
|
7/23/2021
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
7,300
|
|
7/22/2021
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
16.89
|
2,900
|
|
7/21/2021
|
+0.70 / +3.98%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
100
|
|
7/20/2021
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
16.43
|
7,000
|
|
7/19/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.50
|
16.43
|
10,300
|
|
7/16/2021
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.43
|
600
|
|
7/15/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
16.43
|
15,400
|
|
7/14/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.50
|
16.15
|
1,700
|
|
7/13/2021
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.60
|
16.99
|
600
|
|
7/12/2021
|
-0.70 / -3.89%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.50
|
16.15
|
16,600
|
|
7/9/2021
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.00
|
16.89
|
27,200
|
|
7/8/2021
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.24
|
16.99
|
5,100
|
|
7/7/2021
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.00
|
18.80
|
18.40
|
17.55
|
13,100
|
|
7/6/2021
|
-0.40 / -2.12%
|
18.70
|
19.00
|
17.80
|
18.50
|
18.80
|
17.27
|
16,800
|
|
7/5/2021
|
-0.30 / -1.57%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.90
|
17.55
|
24,100
|
|
7/2/2021
|
-0.70 / -3.54%
|
18.90
|
20.00
|
18.90
|
19.10
|
19.10
|
17.83
|
21,500
|
|
7/1/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.48
|
0
|
|
6/30/2021
|
+0.50 / +2.56%
|
20.00
|
20.00
|
18.90
|
20.00
|
19.80
|
18.67
|
16,700
|
|
6/29/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.80
|
19.90
|
19.50
|
18.57
|
10,000
|
|
6/28/2021
|
+0.30 / +1.52%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.90
|
18.67
|
29,100
|
|
6/25/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.60
|
19.70
|
19.70
|
18.39
|
15,000
|
|
6/24/2021
|
+0.90 / +4.74%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.70
|
18.57
|
52,600
|
|
6/23/2021
|
-0.10 / -0.52%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
17.73
|
5,600
|
|
6/22/2021
|
-0.40 / -2.05%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
17.83
|
10,100
|
|
|