Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.89 | 0.20 | 1.07% | 18.56 | 19.11 | 18.24 | 37,263 |
| May 20 2024 | 18.69 | -0.16 | -0.85% | 18.76 | 18.92 | 18.47 | 32,186 |
| May 17 2024 | 18.85 | -1.28 | -6.36% | 20.29 | 20.29 | 18.81 | 34,281 |
| May 16 2024 | 20.13 | 0.36 | 1.82% | 19.42 | 20.13 | 19.2993 | 36,552 |
| May 15 2024 | 19.77 | 0.75 | 3.94% | 19.53 | 19.91 | 19.06 | 19,766 |
| May 14 2024 | 19.02 | -0.65 | -3.30% | 20.02 | 20.02 | 19.02 | 55,812 |
| May 13 2024 | 19.67 | -0.38 | -1.90% | 20.15 | 21.00 | 19.65 | 86,194 |
| May 10 2024 | 20.05 | 0.44 | 2.24% | 19.66 | 20.07 | 19.46 | 30,231 |
| May 09 2024 | 19.61 | -0.01 | -0.05% | 19.45 | 19.92 | 19.23 | 29,608 |
| May 08 2024 | 19.62 | 1.54 | 8.52% | 18.31 | 19.63 | 18.25 | 37,075 |
| May 07 2024 | 18.08 | -1.23 | -6.37% | 17.81 | 19.33 | 17.81 | 24,344 |
| May 06 2024 | 19.31 | 0.76 | 4.10% | 18.64 | 19.31 | 18.275 | 43,610 |
| May 03 2024 | 18.55 | 0.59 | 3.29% | 18.09 | 18.55 | 17.91 | 22,576 |
| May 02 2024 | 17.96 | 0.03 | 0.17% | 17.91 | 18.0568 | 17.67 | 27,526 |
| May 01 2024 | 17.93 | -0.09 | -0.50% | 18.24 | 18.24 | 17.85 | 22,615 |
| Apr 30 2024 | 18.02 | -0.98 | -5.16% | 19.13 | 19.23 | 17.98 | 43,087 |
| Apr 29 2024 | 19.00 | -0.37 | -1.91% | 19.47 | 19.49 | 18.92 | 40,329 |
| Apr 26 2024 | 19.37 | 0.71 | 3.80% | 18.75 | 19.97 | 18.43 | 47,985 |
| Apr 25 2024 | 18.66 | -0.53 | -2.76% | 18.88 | 19.11 | 18.335 | 34,214 |
| Apr 24 2024 | 19.19 | -0.38 | -1.94% | 19.54 | 19.59 | 18.735 | 39,030 |
| Apr 23 2024 | 19.57 | 0.23 | 1.19% | 19.34 | 19.85 | 19.10 | 36,007 |
| Apr 22 2024 | 19.34 | -0.46 | -2.32% | 19.70 | 19.70 | 19.27 | 43,587 |
| Apr 19 2024 | 19.80 | 0.76 | 3.99% | 19.00 | 19.80 | 18.82 | 43,513 |
| Apr 18 2024 | 19.04 | -0.02 | -0.10% | 19.09 | 19.42 | 19.00 | 26,008 |
| Apr 17 2024 | 19.06 | -0.48 | -2.46% | 19.72 | 19.72 | 18.6716 | 46,952 |
| Apr 16 2024 | 19.54 | -0.22 | -1.11% | 19.65 | 19.68 | 19.34 | 42,664 |
| Apr 15 2024 | 19.76 | 1.37 | 7.45% | 18.43 | 19.915 | 18.25 | 118,133 |
| Apr 12 2024 | 18.39 | 0.09 | 0.49% | 18.21 | 18.686 | 18.1701 | 34,140 |
| Apr 11 2024 | 18.30 | 0.42 | 2.35% | 17.94 | 18.33 | 17.8975 | 25,765 |
| Apr 10 2024 | 17.88 | -0.26 | -1.43% | 17.57 | 17.89 | 17.51 | 30,961 |
| Apr 09 2024 | 18.14 | 0.42 | 2.37% | 17.84 | 18.22 | 17.52 | 58,294 |
| Apr 08 2024 | 17.72 | -0.21 | -1.17% | 18.00 | 18.00 | 17.04 | 84,375 |
| Apr 05 2024 | 17.93 | 0.36 | 2.05% | 17.52 | 18.18 | 17.52 | 27,104 |
| Apr 04 2024 | 17.57 | -0.54 | -2.98% | 18.20 | 18.44 | 17.38 | 41,063 |
| Apr 03 2024 | 18.11 | 0.18 | 1.00% | 17.81 | 18.46 | 17.81 | 30,842 |
| Apr 02 2024 | 17.93 | -0.72 | -3.86% | 18.50 | 18.71 | 17.845 | 35,096 |
| Apr 01 2024 | 18.65 | -0.28 | -1.48% | 18.91 | 18.93 | 18.61 | 18,339 |
| Mar 28 2024 | 18.93 | 0.39 | 2.10% | 18.45 | 19.10 | 18.37 | 40,849 |
| Mar 27 2024 | 18.54 | 0.16 | 0.87% | 18.60 | 18.65 | 18.21 | 30,804 |
| Mar 26 2024 | 18.38 | -0.27 | -1.45% | 18.63 | 18.925 | 18.32 | 31,905 |
| Mar 25 2024 | 18.65 | -0.07 | -0.37% | 18.99 | 19.21 | 17.94 | 62,087 |
| Mar 22 2024 | 18.72 | -1.14 | -5.74% | 19.85 | 19.855 | 18.72 | 36,046 |
| Mar 21 2024 | 19.86 | 0.35 | 1.79% | 19.50 | 19.96 | 19.28 | 61,782 |
| Mar 20 2024 | 19.51 | 0.84 | 4.50% | 18.63 | 19.70 | 18.40 | 54,563 |
| Mar 19 2024 | 18.67 | 0.56 | 3.09% | 18.02 | 18.70 | 18.01 | 55,958 |
| Mar 18 2024 | 18.11 | -0.28 | -1.52% | 18.49 | 18.56 | 17.95 | 63,250 |
| Mar 15 2024 | 18.39 | 0.20 | 1.10% | 18.16 | 19.04 | 18.16 | 117,595 |
| Mar 14 2024 | 18.19 | -1.00 | -5.21% | 18.99 | 18.99 | 18.10 | 60,689 |
| Mar 13 2024 | 19.19 | -0.04 | -0.21% | 19.40 | 19.545 | 18.9501 | 32,485 |
| Mar 12 2024 | 19.23 | -0.14 | -0.72% | 19.50 | 20.30 | 18.855 | 117,703 |
| Mar 11 2024 | 19.37 | 0.01 | 0.05% | 19.65 | 19.8306 | 19.18 | 59,193 |
| Mar 08 2024 | 19.36 | 0.23 | 1.20% | 19.25 | 19.49 | 19.1672 | 28,731 |
| Mar 07 2024 | 19.13 | -0.19 | -0.98% | 19.43 | 19.54 | 18.90 | 33,322 |
| Mar 06 2024 | 19.32 | 0.51 | 2.71% | 18.92 | 19.75 | 18.86 | 57,730 |
| Mar 05 2024 | 18.81 | 0.16 | 0.86% | 18.73 | 18.955 | 18.4481 | 34,716 |
| Mar 04 2024 | 18.65 | 0.11 | 0.59% | 18.53 | 18.91 | 18.53 | 26,476 |
| Mar 01 2024 | 18.54 | 0.17 | 0.93% | 18.31 | 18.79 | 18.31 | 32,909 |
| Feb 29 2024 | 18.37 | 0.12 | 0.66% | 18.31 | 18.95 | 18.196 | 67,833 |
| Feb 28 2024 | 18.25 | 0.07 | 0.39% | 18.08 | 18.29 | 17.85 | 33,708 |
| Feb 27 2024 | 18.18 | 0.44 | 2.48% | 17.75 | 18.33 | 17.75 | 52,172 |
| Feb 26 2024 | 17.74 | 0.33 | 1.90% | 17.21 | 17.86 | 17.21 | 29,486 |
| Feb 23 2024 | 17.41 | 0.28 | 1.63% | 17.02 | 17.42 | 16.955 | 18,849 |
| Feb 22 2024 | 17.13 | 0.27 | 1.60% | 16.81 | 17.14 | 16.61 | 29,767 |
