Closing price on 8/22/2023
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.00 |
Volume |
2,100 |
Split-adjusted Price |
11.57 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.30
|
11.57
|
2,100
|
|
8/21/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.90
|
12.50
|
12.40
|
11.67
|
8,100
|
|
8/18/2023
|
-0.40 / -3.17%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.50
|
11.39
|
9,700
|
|
8/17/2023
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
11.67
|
800
|
|
8/16/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.04
|
0
|
|
8/15/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.04
|
1,100
|
|
8/14/2023
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.04
|
1,100
|
|
8/11/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.40
|
12.90
|
12.80
|
12.04
|
9,100
|
|
8/10/2023
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
12.04
|
1,200
|
|
8/9/2023
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.85
|
100
|
|
8/8/2023
|
+0.80 / +6.61%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.80
|
12.04
|
4,400
|
|
8/7/2023
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.10
|
11.67
|
9,100
|
|
8/4/2023
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.00
|
12.70
|
12.10
|
11.85
|
7,500
|
|
8/3/2023
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.67
|
900
|
|
8/2/2023
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.57
|
1,400
|
|
8/1/2023
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
11.85
|
2,400
|
|
7/31/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.70
|
11.85
|
5,600
|
|
7/28/2023
|
+0.70 / +5.83%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.60
|
11.85
|
15,100
|
|
7/27/2023
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.00
|
11.48
|
2,800
|
|
7/26/2023
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.11
|
4,700
|
|
7/25/2023
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.10
|
11.85
|
2,300
|
|
7/24/2023
|
+0.20 / +1.68%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
11.29
|
2,000
|
|
7/21/2023
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.90
|
12.30
|
11.90
|
11.48
|
1,100
|
|
7/20/2023
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.90
|
12.40
|
11.90
|
11.57
|
3,300
|
|
7/19/2023
|
-0.30 / -2.42%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
11.29
|
3,200
|
|
7/18/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.57
|
0
|
|
7/17/2023
|
+1.00 / +8.47%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.40
|
11.95
|
400
|
|
7/14/2023
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.11
|
15,400
|
|
7/13/2023
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.10
|
11.57
|
1,800
|
|
7/12/2023
|
-0.20 / -1.64%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
11.20
|
9,700
|
|
|