|
Closing price on 8/6/2024
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
28,100 |
| Split-adjusted Price |
12.51 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/5/2024
|
-0.70 / -3.21%
|
22.40
|
22.40
|
21.00
|
21.10
|
21.40
|
19.69
|
56,000
|
|
|
7/4/2024
|
+1.00 / +4.81%
|
21.40
|
22.40
|
21.20
|
21.80
|
21.80
|
20.35
|
28,800
|
|
|
7/3/2024
|
+0.50 / +2.44%
|
21.50
|
21.50
|
20.50
|
21.00
|
20.80
|
19.60
|
23,700
|
|
|
7/2/2024
|
-0.30 / -1.42%
|
21.60
|
21.60
|
20.00
|
20.90
|
20.50
|
19.51
|
47,800
|
|
|
7/1/2024
|
+0.20 / +0.93%
|
24.20
|
24.20
|
20.60
|
21.60
|
21.20
|
20.16
|
15,200
|
|
|
6/28/2024
|
-1.50 / -6.44%
|
21.70
|
23.80
|
20.10
|
21.80
|
21.40
|
20.35
|
76,900
|
|
|
6/27/2024
|
-1.50 / -5.95%
|
25.10
|
25.10
|
22.90
|
23.70
|
23.30
|
22.12
|
51,700
|
|
|
6/26/2024
|
+0.30 / +1.20%
|
25.70
|
25.70
|
24.30
|
25.40
|
25.20
|
23.71
|
71,300
|
|
|