Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	CMT	18.09	18.55	17.91	18.55	0.53	24,404	488	16.40	20.73
2024-05-02	X	CMT	17.91	18.0568	17.67	17.96	-0.03	27,526	413	7.16	20.55
2024-05-01	X	CMT	18.24	18.24	17.85	17.93	-0.17	22,611	308	7.18	20.73
2024-04-30	X	CMT	19.13	19.23	17.98	18.02	-0.93	43,087	519	16.42	20.73
2024-04-29	X	CMT	19.47	19.49	18.92	19.00	-0.325	40,329	377	7.72	22.79
2024-04-26	X	CMT	18.72	19.97	18.43	19.37	0.71	47,985	642	16.55	22.89
2024-04-25	X	CMT	18.88	19.11	18.335	18.66	-0.44	34,220	336	15.63	26.00
2024-04-24	X	CMT	19.54	19.59	18.735	19.19	-0.36	44,311	463	16.53	21.61
2024-04-23	X	CMT	19.34	19.85	19.10	19.57	0.35	36,007	280	16.23	29.16
2024-04-22	X	CMT	19.70	19.70	19.34	19.34	-0.38	48,237	965	16.72	21.20
2024-04-19	X	CMT	19.00	19.80	18.82	19.80	0.64	51,646	655	17.65	21.53
2024-04-18	X	CMT	19.09	19.42	19.00	19.04	0.035	33,347	355	16.24	21.43
2024-04-17	X	CMT	19.72	19.72	18.6716	19.06	-0.47	46,952	505	16.54	26.00
2024-04-16	X	CMT	19.65	19.92	19.34	19.54	-0.19	50,294	509	14.71	21.59
2024-04-15	X	CMT	18.69	19.91	18.25	19.69	1.30	118,133	950	17.31	21.49
2024-04-12	X	CMT	18.21	18.686	18.1701	18.39	-0.03	34,140	603	16.16	20.36
2024-04-11	X	CMT	17.94	18.33	17.8975	18.30	0.415	25,765	393	7.30	18.30
2024-04-10	X	CMT	17.57	17.89	17.51	17.88	-0.26	35,555	674	15.65	19.94
2024-04-09	X	CMT	17.84	18.22	17.52	18.14	0.41	58,294	366	15.64	20.36
2024-04-08	X	CMT	18.00	18.00	17.04	17.72	-0.315	84,375	595	7.08	20.12
2024-04-05	X	CMT	17.52	18.18	17.52	17.93	0.29	29,114	445	7.31	21.49
2024-04-04	X	CMT	18.20	18.25	17.38	17.57	-0.57	41,063	450	17.22	17.92
2024-04-03	X	CMT	17.81	18.46	17.81	18.11	0.18	36,210	403	16.11	21.03
2024-04-02	X	CMT	18.50	18.71	17.845	17.93	-0.74	42,267	591	15.15	21.68
2024-04-01	X	CMT	18.91	18.92	18.61	18.65	-0.26	20,991	335	7.48	21.68
2024-03-29	X	CMT	18.45	19.10	18.37	18.93	0.42	0	0	16.63	21.36
2024-03-28	X	CMT	18.45	19.10	18.37	18.93	0.42	40,849	365	16.63	21.36
2024-03-27	X	CMT	18.60	18.60	18.21	18.54	0.155	30,804	640	16.37	21.14
2024-03-26	X	CMT	18.63	18.925	18.32	18.38	-0.30	31,905	494	15.57	21.00
2024-03-25	X	CMT	18.99	19.20	17.94	18.65	-0.135	62,087	712	15.00	26.00
2024-03-22	X	CMT	19.85	19.85	18.72	18.72	-1.095	39,268	606	7.53	18.95
2024-03-21	X	CMT	19.50	19.96	19.28	19.86	0.315	61,760	647	7.96	21.57
2024-03-20	X	CMT	18.63	19.70	18.53	19.51	0.82	54,563	700	15.00	19.51
2024-03-19	X	CMT	18.02	18.70	18.01	18.67	0.50	65,976	787	15.00	21.62
2024-03-18	X	CMT	18.49	18.56	17.95	18.11	-0.25	68,713	709	7.27	26.00
2024-03-15	X	CMT	18.16	19.04	18.16	18.39	0.19	118,555	948	7.39	21.68
2024-03-14	X	CMT	18.99	18.99	18.10	18.19	-0.893	60,689	802	7.40	18.43
2024-03-13	X	CMT	19.40	19.51	18.9501	19.19	-0.05	37,773	523	18.70	21.50
2024-03-12	X	CMT	19.50	20.30	18.855	19.23	-0.185	117,703	859	18.70	24.29
2024-03-11	X	CMT	19.65	19.8306	19.18	19.37	0.01	61,634	738	18.70	22.50
2024-03-08	X	CMT	19.25	19.49	19.1672	19.36	0.20	28,729	490	18.70	24.42
2024-03-07	X	CMT	19.43	19.46	18.90	19.13	-0.25	35,986	529	15.00	26.00
2024-03-06	X	CMT	18.92	19.75	18.86	19.32	0.52	60,942	428	16.51	21.82
2024-03-05	X	CMT	18.73	18.955	18.4481	18.81	0.17	38,199	572	7.52	20.50
2024-03-04	X	CMT	18.53	18.91	18.53	18.65	0.11	28,798	391	16.47	19.09
2024-03-01	X	CMT	18.52	18.79	18.41	18.52	0.15	32,909	473	7.42	20.72
2024-02-29	X	CMT	18.31	18.95	18.196	18.37	0.11	67,833	565	15.98	20.57
2024-02-28	X	CMT	18.08	18.29	18.04	18.25	-0.02	33,708	407	15.97	19.09
2024-02-27	X	CMT	17.75	18.33	17.75	18.18	0.51	55,095	475	7.31	20.47
2024-02-26	X	CMT	17.21	17.86	17.21	17.74	0.42	29,492	348	16.23	26.00
2024-02-23	X	CMT	17.02	17.42	16.955	17.41	0.29	21,340	407	15.46	19.09
2024-02-22	X	CMT	16.81	17.14	16.61	17.13	0.235	34,097	454	15.00	19.09
2024-02-21	X	CMT	16.65	17.07	16.65	16.86	-0.04	24,200	273	14.70	20.05
2024-02-20	X	CMT	17.75	17.78	16.88	16.89	-0.88	21,010	282	15.00	19.09
2024-02-19	X	CMT	17.78	18.30	17.78	17.85	-0.01	0	0	7.18	20.47
2024-02-16	X	CMT	17.78	18.30	17.78	17.85	-0.01	38,445	700	7.18	20.47
2024-02-15	X	CMT	17.22	17.875	17.22	17.86	0.685	52,834	486	7.14	20.47
2024-02-14	X	CMT	17.02	17.23	16.83	17.19	0.35	29,466	278	14.59	19.07
2024-02-13	X	CMT	17.27	17.4355	16.71	16.79	-0.82	67,700	644	15.00	19.09
2024-02-12	X	CMT	17.01	17.895	17.00	17.62	0.59	61,524	547	15.00	20.47
2024-02-09	X	CMT	16.56	17.22	16.56	17.02	0.10	50,329	413	6.86	18.70
2024-02-08	X	CMT	16.54	17.04	16.54	16.92	0.49	38,028	466	6.79	18.63
2024-02-07	X	CMT	16.62	16.679	16.18	16.55	0.12	40,327	415	6.65	17.97
2024-02-06	X	CMT	16.98	16.98	16.36	16.42	-0.15	41,145	365	14.12	18.59
2024-02-05	X	CMT	17.02	17.02	16.40	16.60	-0.67	51,828	501	14.66	18.65