Closing price on 9/14/2021
|
|
Open |
23.50 |
High |
26.00 |
Low |
22.70 |
Volume |
91,700 |
Split-adjusted Price |
22.68 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2021
|
+0.70 / +2.97%
|
23.50
|
26.00
|
22.70
|
24.30
|
23.50
|
22.68
|
91,700
|
|
9/13/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.60
|
22.03
|
33,000
|
|
9/10/2021
|
+0.30 / +1.28%
|
23.60
|
24.00
|
23.50
|
23.80
|
23.60
|
22.21
|
13,700
|
|
9/9/2021
|
+0.20 / +0.85%
|
23.60
|
23.70
|
23.00
|
23.70
|
23.50
|
22.12
|
43,900
|
|
9/8/2021
|
-1.20 / -4.84%
|
24.10
|
24.80
|
23.00
|
23.60
|
23.50
|
22.03
|
46,600
|
|
9/7/2021
|
+1.80 / +8.11%
|
25.50
|
25.50
|
23.60
|
24.00
|
24.80
|
22.40
|
126,100
|
|
9/6/2021
|
+3.00 / +14.63%
|
20.50
|
23.50
|
20.50
|
23.50
|
22.20
|
21.93
|
79,700
|
|
9/1/2021
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.50
|
19.13
|
11,700
|
|
8/31/2021
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.40
|
20.80
|
20.70
|
19.41
|
17,000
|
|
8/30/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.40
|
21.00
|
20.80
|
19.60
|
24,400
|
|
8/27/2021
|
+0.60 / +2.91%
|
21.10
|
21.50
|
20.50
|
21.20
|
21.00
|
19.79
|
13,500
|
|
8/26/2021
|
+1.00 / +5.13%
|
20.00
|
21.40
|
20.00
|
20.50
|
20.60
|
19.13
|
34,700
|
|
8/25/2021
|
+1.50 / +8.11%
|
18.50
|
21.00
|
18.50
|
20.00
|
19.50
|
18.67
|
42,700
|
|
8/24/2021
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.40
|
18.50
|
17.17
|
17,000
|
|
8/23/2021
|
+0.30 / +1.67%
|
17.90
|
19.50
|
17.80
|
18.30
|
18.50
|
17.08
|
35,700
|
|
8/20/2021
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.90
|
18.00
|
18.00
|
16.80
|
17,600
|
|
8/19/2021
|
+0.20 / +1.12%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.20
|
16.89
|
7,500
|
|
8/18/2021
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.50
|
18.20
|
17.90
|
16.99
|
6,200
|
|
8/17/2021
|
-0.30 / -1.64%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.10
|
16.80
|
12,200
|
|
8/16/2021
|
+0.90 / +5.11%
|
17.90
|
18.70
|
17.60
|
18.50
|
18.30
|
17.27
|
9,100
|
|
8/13/2021
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.60
|
16.71
|
12,200
|
|
8/12/2021
|
-0.60 / -3.23%
|
18.10
|
18.60
|
18.00
|
18.00
|
18.10
|
16.80
|
4,900
|
|
8/11/2021
|
+0.80 / +4.42%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.60
|
17.64
|
7,600
|
|
8/10/2021
|
-1.00 / -5.18%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.10
|
17.08
|
20,500
|
|
8/9/2021
|
+0.90 / +4.97%
|
18.30
|
19.90
|
18.30
|
19.00
|
19.30
|
17.73
|
700
|
|
8/6/2021
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.10
|
16.89
|
7,500
|
|
8/5/2021
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
16.89
|
4,000
|
|
8/4/2021
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.30
|
17.27
|
2,800
|
|
8/3/2021
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.30
|
18.30
|
18.40
|
17.08
|
6,100
|
|
8/2/2021
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
2,200
|
|
|