|
Closing price on 3/26/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
13,800 |
| Split-adjusted Price |
9.33 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
-0.50 / -4.76%
|
10.30
|
10.30
|
9.80
|
10.00
|
9.96
|
9.33
|
13,800
|
|
|
3/25/2021
|
+0.10 / +0.98%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.50
|
9.61
|
6,000
|
|
|
3/24/2021
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.15
|
9.52
|
20,900
|
|
|
3/23/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.31
|
9.89
|
29,200
|
|
|
3/22/2021
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
9.80
|
14,930
|
|
|
3/19/2021
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.21
|
9.52
|
25,102
|
|
|
3/18/2021
|
-0.30 / -2.73%
|
10.80
|
11.00
|
10.20
|
10.70
|
10.52
|
9.99
|
40,000
|
|
|
3/17/2021
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.60
|
11.00
|
11.01
|
10.27
|
30,800
|
|
|
3/16/2021
|
+1.00 / +10.00%
|
10.80
|
11.30
|
10.30
|
11.00
|
10.81
|
10.27
|
44,500
|
|
|
3/15/2021
|
+0.70 / +7.37%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.03
|
9.52
|
73,800
|
|
|
3/12/2021
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.48
|
8.87
|
34,600
|
|
|
3/11/2021
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.36
|
8.77
|
22,500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.54
|
8.87
|
23,600
|
|
|
3/9/2021
|
+0.40 / +4.40%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.49
|
8.87
|
17,900
|
|
|
3/8/2021
|
+1.00 / +11.49%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.13
|
9.05
|
62,800
|
|
|
3/5/2021
|
+0.10 / +1.16%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.73
|
8.12
|
11,800
|
|
|
3/4/2021
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.62
|
7.84
|
16,800
|
|
|
3/3/2021
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
8.21
|
7,000
|
|
|
3/2/2021
|
+0.80 / +9.88%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.69
|
8.31
|
26,900
|
|
|
3/1/2021
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.11
|
7.84
|
17,100
|
|
|
2/26/2021
|
-0.40 / -4.65%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.12
|
7.65
|
33,800
|
|
|
2/25/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.58
|
7.84
|
13,000
|
|
|
2/24/2021
|
-0.40 / -4.60%
|
9.60
|
9.60
|
8.30
|
8.30
|
8.55
|
7.75
|
23,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.12
|
16,100
|
|
|
2/22/2021
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.75
|
8.03
|
29,000
|
|
|
2/19/2021
|
-0.20 / -2.22%
|
9.80
|
9.80
|
8.80
|
8.80
|
8.89
|
8.21
|
29,400
|
|
|
2/18/2021
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.40
|
10,800
|
|
|
2/17/2021
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.00
|
9.20
|
9.14
|
8.59
|
23,100
|
|
|
2/9/2021
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.59
|
200
|
|
|
2/8/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
8.31
|
15,000
|
|
|