Closing price on 9/7/2022
|
|
Open |
17.80 |
High |
18.80 |
Low |
17.00 |
Volume |
5,800 |
Split-adjusted Price |
16.80 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2022
|
+0.20 / +1.12%
|
17.80
|
18.80
|
17.00
|
18.00
|
17.90
|
16.80
|
5,800
|
|
9/6/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.61
|
0
|
|
9/5/2022
|
+0.70 / +3.95%
|
17.80
|
18.40
|
17.80
|
18.40
|
17.80
|
17.17
|
10,000
|
|
8/31/2022
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
16.52
|
1,700
|
|
8/30/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.71
|
100
|
|
8/29/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
16.71
|
1,000
|
|
8/26/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.71
|
300
|
|
8/25/2022
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.71
|
100
|
|
8/24/2022
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
16.99
|
2,000
|
|
8/23/2022
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
16.89
|
500
|
|
8/22/2022
|
+0.10 / +0.55%
|
17.90
|
18.40
|
17.90
|
18.40
|
17.90
|
17.17
|
3,100
|
|
8/19/2022
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.30
|
16.89
|
2,300
|
|
8/18/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
100
|
|
8/16/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.08
|
0
|
|
8/15/2022
|
+0.40 / +2.17%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.30
|
17.55
|
2,200
|
|
8/12/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.17
|
1,100
|
|
8/11/2022
|
+0.40 / +2.21%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.40
|
17.27
|
1,400
|
|
8/10/2022
|
-0.40 / -2.17%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
16.80
|
1,700
|
|
8/9/2022
|
+0.80 / +4.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
17.17
|
700
|
|
8/8/2022
|
+0.50 / +2.92%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
16.43
|
200
|
|
8/5/2022
|
-0.70 / -3.87%
|
18.10
|
18.10
|
17.00
|
17.40
|
17.10
|
16.24
|
3,700
|
|
8/4/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.10
|
16.80
|
3,600
|
|
8/3/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
16.89
|
4,200
|
|
8/2/2022
|
-0.40 / -2.00%
|
18.00
|
19.60
|
17.80
|
19.60
|
18.00
|
18.29
|
10,600
|
|
8/1/2022
|
+1.50 / +8.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.67
|
100
|
|
7/29/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
17.27
|
400
|
|
7/28/2022
|
-1.70 / -8.37%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
17.36
|
3,500
|
|
7/27/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.95
|
0
|
|
7/26/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.95
|
0
|
|
|