Quantcast

Historical Stock Prices

CMT 
$20.11
*  
0.29
1.46%
Get CMT Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CMT now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 19.55 20.78 19.245 20.11 45,451
02/15/2018 19.46 19.82 19.25 19.82 10,573
02/14/2018 19.34 19.97 19.12 19.14 11,352
02/13/2018 19.78 20.02 19.46 19.59 20,697
02/12/2018 19.82 20.3699 19.22 20.08 8,281
02/09/2018 18.8 20.4299 18.8 19.58 20,343
02/08/2018 19.5 19.5 19 19 27,258
02/07/2018 20.125 20.4 19.32 19.78 4,125
02/06/2018 19 20.43 19 19.18 16,401
02/05/2018 20.07 20.52 19.5 19.5 27,441
02/02/2018 20.92 20.92 20.43 20.43 12,965
02/01/2018 20.76 20.94 20.76 20.94 15,348
01/31/2018 20.85 21 20.65 20.8 10,102
01/30/2018 20.84 21.08 20.63 20.7 13,144
01/29/2018 20.92 21.09 20.81 21.03 11,715
01/26/2018 20.88 21.15 20.6 21.14 47,415
01/25/2018 20.75 21.02 20.62 20.76 29,856
01/24/2018 21.19 21.2 20.82 20.96 11,309
01/23/2018 21.03 21.03 20.78 20.81 5,802
01/22/2018 20.98 21.14 20.795 21.12 6,473
01/19/2018 20.71 21.33 20.71 21.28 17,507
01/18/2018 21.61 21.61 20.67 20.67 10,234
01/17/2018 21.65 22.36 21.3288 21.65 20,478
01/16/2018 21.4 21.4 20.825 20.85 5,775
01/12/2018 21.11 21.77 21.06 21.34 13,248
01/11/2018 20.75 21.11 20.01 21.06 13,893
01/10/2018 19.6 20.695 19.6 20.52 16,138
01/09/2018 20.86 21.19 20.5 20.5 6,919
01/08/2018 20.83 21.39 20.58 20.92 13,519
01/05/2018 20.96 21.35 20.91 20.92 7,352
01/04/2018 21.87 21.87 20.71 21.18 13,413
01/03/2018 20.67 21.67 20.67 21 12,281
01/02/2018 21.95 21.95 20.6331 20.74 16,964
12/29/2017 22.95 23.04 21.57 21.7 12,433
12/28/2017 22.8 23 22.69 22.69 7,668
12/27/2017 22.6 23.8 22.6 23.01 23,666
12/26/2017 22.2 22.96 21.5 22.6 26,403
12/22/2017 23.2 23.21 22.13 22.25 19,828
12/21/2017 22.38 23.48 22.35 23.22 34,090
12/20/2017 22.87 23.1 22.2619 22.32 20,006
12/19/2017 22.99 23.12 22.42 22.98 22,277
12/18/2017 22.2 23.24 22.2 22.69 23,564
12/15/2017 20.69 22.49 20.69 22.29 63,670
12/14/2017 21.66 21.9643 20.65 20.72 28,470
12/13/2017 20.88 22 20.73 21.74 16,994
12/12/2017 20.66 21.5 20.52 20.78 15,536
12/11/2017 20.2 20.74 20.2 20.47 27,822
12/08/2017 20.26 20.46 19.74 20.07 37,185
12/07/2017 20.33 20.48 20.14 20.26 16,189
12/06/2017 20.5 20.56 20.13 20.28 19,285
12/05/2017 20.5 20.69 20.44 20.44 32,798
12/04/2017 21.2 21.2 20.38 20.38 31,393
12/01/2017 21.48 21.71 20.98 21.09 18,172
11/30/2017 22.61 22.61 21.51 21.52 14,378
11/29/2017 22.385 22.69 22.0401 22.69 8,741
11/28/2017 22.09 22.36 21.91 22.36 13,724
11/27/2017 22.36 22.36 21.91 22.3 7,983
11/24/2017 22.72 22.72 22.0608 22.47 5,043
11/22/2017 22.6 22.6 22.3 22.3 19,719
11/21/2017 22.5 22.93 22.16 22.93 18,398
11/20/2017 21.41 22.35 21.41 22.35 18,856
11/17/2017 20.7 21.41 20.45 21.41 27,467
11/16/2017 20.87 21.11 20.66 21.04 16,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CMT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio