Closing price on 9/7/2023
|
|
Open |
12.00 |
High |
12.40 |
Low |
12.00 |
Volume |
400 |
Split-adjusted Price |
11.57 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2023
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
11.57
|
400
|
|
9/6/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.20
|
2,000
|
|
9/5/2023
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.00
|
11.11
|
11,900
|
|
8/31/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
11.29
|
3,300
|
|
8/30/2023
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.10
|
11.39
|
7,900
|
|
8/29/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.20
|
11.29
|
3,600
|
|
8/28/2023
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
11.29
|
7,500
|
|
8/25/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.39
|
500
|
|
8/24/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.20
|
11.48
|
1,100
|
|
8/23/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.48
|
1,200
|
|
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
|
|
|