Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.98	15.99	15.78	15.82	293,587	-0.09(-0.60%)
May 27, 2022	16.04	16.05	15.86	15.92	298,399	-0.07(-0.44%)
May 26, 2022	16.11	16.34	15.94	15.99	340,230	-0.11(-0.69%)
May 25, 2022	16.16	16.51	15.99	16.10	310,136	-0.08(-0.49%)
May 24, 2022	16.35	16.42	16.12	16.18	340,696	-0.15(-0.92%)
May 23, 2022	15.79	16.62	15.79	16.33	456,263	+0.38(+2.38%)
May 20, 2022	15.76	16.12	15.69	15.95	434,347	+0.25(+1.61%)
May 19, 2022	15.60	15.83	15.55	15.70	284,240	+0.09(+0.61%)
May 18, 2022	15.60	15.76	15.41	15.60	421,642	-0.12(-0.75%)
May 17, 2022	15.56	15.96	15.54	15.72	536,703	-0.10(-0.65%)
May 16, 2022	15.41	15.99	15.07	15.82	810,231	+0.38(+2.46%)
May 13, 2022	15.76	15.81	15.17	15.44	588,925	-0.36(-2.25%)
May 12, 2022	15.96	15.96	15.41	15.80	372,110	+0.02(+0.10%)
May 11, 2022	15.30	16.25	14.85	15.78	306,390	+0.40(+2.57%)
May 10, 2022	15.07	15.73	15.07	15.39	224,282	+0.36(+2.42%)
May 09, 2022	14.98	15.48	14.73	15.03	158,778	+0.11(+0.74%)
May 06, 2022	14.62	14.92	14.48	14.92	73,961	+0.29(+2.00%)
May 05, 2022	14.87	14.87	14.31	14.62	55,183	-0.17(-1.12%)
May 04, 2022	14.02	14.90	13.98	14.79	94,296	+0.73(+5.23%)
May 03, 2022	13.68	14.15	13.68	14.05	50,739	+0.50(+3.67%)
May 02, 2022	13.49	13.57	13.21	13.56	145,542	-0.09(-0.64%)
Apr 29, 2022	14.12	14.18	13.51	13.64	64,582	-0.49(-3.47%)
Apr 28, 2022	14.28	14.38	14.01	14.13	79,296	-0.14(-1.00%)
Apr 27, 2022	14.62	14.85	13.99	14.28	199,749	-0.35(-2.38%)
Apr 26, 2022	15.09	15.19	14.54	14.62	114,191	-0.60(-3.94%)
Apr 25, 2022	14.91	15.22	14.46	15.22	171,580	+0.14(+0.94%)
Apr 22, 2022	15.05	15.17	14.95	15.08	116,710	+0.02(+0.16%)
Apr 21, 2022	14.85	15.20	14.74	15.06	199,558	+0.28(+1.87%)
Apr 20, 2022	14.69	15.40	14.66	14.78	180,571	+0.09(+0.59%)
Apr 19, 2022	14.44	14.76	14.44	14.69	98,857	+0.21(+1.42%)
Apr 18, 2022	14.04	14.49	13.86	14.49	78,683	+0.41(+2.92%)
Apr 14, 2022	14.15	14.28	14.05	14.08	49,933	-0.14(-1.00%)
Apr 13, 2022	14.26	14.26	14.05	14.22	116,532	-0.06(-0.44%)
Apr 12, 2022	14.34	14.40	14.16	14.28	196,898	-0.02(-0.17%)
Apr 11, 2022	14.21	14.33	14.12	14.31	53,325	-0.06(-0.39%)
Apr 08, 2022	14.49	14.54	14.24	14.36	66,620	-0.02(-0.11%)
Apr 07, 2022	14.26	14.57	14.19	14.38	69,151	+0.24(+1.68%)
Apr 06, 2022	14.10	14.38	14.06	14.14	92,283	+0.06(+0.39%)
Apr 05, 2022	14.07	14.45	13.95	14.09	210,267	-0.12(-0.83%)
Apr 04, 2022	14.18	14.22	14.04	14.20	54,083	+0.07(+0.50%)
Apr 01, 2022	13.59	14.21	13.46	14.13	41,869	+0.59(+4.38%)
Mar 31, 2022	14.18	14.62	12.75	13.54	324,201	-0.58(-4.14%)
Mar 30, 2022	14.09	14.22	13.90	14.13	47,290	+0.21(+1.48%)
Mar 29, 2022	13.92	13.93	13.73	13.92	100,290	+0.07(+0.50%)
Mar 28, 2022	13.73	13.93	13.73	13.85	30,382	+0.04(+0.28%)
Mar 25, 2022	13.55	13.88	13.46	13.81	47,467	+0.15(+1.08%)
Mar 24, 2022	13.66	13.77	13.57	13.66	38,118	+0.03(+0.23%)
Mar 23, 2022	13.73	13.73	13.58	13.63	39,606	-0.29(-2.06%)
Mar 22, 2022	13.39	13.92	13.39	13.92	49,306	+0.43(+3.15%)
Mar 21, 2022	12.93	13.50	12.91	13.49	34,295	+0.46(+3.50%)
Mar 18, 2022	13.36	13.42	12.93	13.04	22,820	-0.40(-2.99%)
Mar 17, 2022	13.31	13.53	13.31	13.44	9,245	+0.21(+1.58%)
Mar 16, 2022	13.35	13.58	13.23	13.23	10,391	-0.12(-0.87%)
Mar 15, 2022	13.50	13.50	13.32	13.35	3,741	-0.20(-1.49%)
Mar 14, 2022	13.57	13.57	13.28	13.55	7,623	+0.25(+1.86%)
Mar 11, 2022	13.58	13.58	13.30	13.30	7,331	-0.27(-2.00%)
Mar 10, 2022	13.03	13.57	12.91	13.57	12,475	+0.42(+3.18%)
Mar 09, 2022	12.80	13.31	12.80	13.15	16,976	+0.26(+1.98%)
Mar 08, 2022	13.08	13.31	12.74	12.90	12,837	-0.35(-2.63%)
Mar 07, 2022	12.84	13.46	12.84	13.25	16,236	+0.23(+1.78%)
Mar 04, 2022	13.27	13.27	12.84	13.01	16,931	-0.14(-1.06%)
Mar 03, 2022	13.40	13.47	13.15	13.15	11,736	-0.25(-1.85%)
Mar 02, 2022	13.57	13.58	13.27	13.40	10,448	-0.14(-1.03%)
Mar 01, 2022	13.39	13.73	13.27	13.54	20,162	+0.26(+1.98%)
Feb 28, 2022	13.51	13.51	13.28	13.28	20,021	-0.09(-0.69%)
Feb 25, 2022	13.47	13.60	13.17	13.37	15,869	-0.06(-0.46%)
Feb 24, 2022	12.51	13.43	12.51	13.43	23,848	+0.16(+1.22%)
Feb 23, 2022	12.73	13.42	12.73	13.27	32,774	+0.63(+4.96%)
Feb 22, 2022	12.82	12.96	12.57	12.64	24,727	-0.28(-2.16%)
Feb 18, 2022				12.92	0	+0.01(+0.06%)
Feb 17, 2022	12.88	13.13	12.77	12.91	14,023	-0.05(-0.36%)
Feb 16, 2022	13.08	13.32	12.88	12.96	34,748	-0.18(-1.35%)
Feb 15, 2022	13.73	13.89	12.94	13.14	62,587	-0.65(-4.71%)
Feb 14, 2022	13.77	13.87	13.53	13.79	25,139	+0.06(+0.45%)
Feb 11, 2022	13.77	13.77	13.58	13.73	29,223	+0.06(+0.45%)
Feb 10, 2022	13.66	13.80	13.63	13.66	42,057	-0.02(-0.11%)
Feb 09, 2022	13.49	13.86	13.49	13.68	28,189	+0.04(+0.28%)
Feb 08, 2022	12.73	13.69	12.73	13.64	24,553	+0.76(+5.89%)
Feb 07, 2022	13.15	13.52	12.81	12.88	79,497	-0.73(-5.40%)
Feb 04, 2022	13.60	13.77	13.16	13.62	40,306	-0.11(-0.79%)
Feb 03, 2022	13.50	13.73	13.40	13.73	31,791	+0.12(+0.85%)
Feb 02, 2022	13.60	13.68	13.43	13.61	32,743	+0.13(+0.98%)
Feb 01, 2022	13.65	13.75	13.42	13.48	37,919	-0.19(-1.36%)
Jan 31, 2022	13.90		13.66	13.66	25,804	-0.15(-1.06%)
Jan 28, 2022	13.86	13.88	13.71	13.81	10,535	+0.24(+1.77%)
Jan 27, 2022	13.81	13.81	13.50	13.57	18,752	-0.14(-1.02%)
Jan 26, 2022	13.66	13.93	13.66	13.71	26,798	+0.05(+0.34%)
Jan 25, 2022	13.46	13.87	13.45	13.66	25,811	+0.19(+1.44%)
Jan 24, 2022	13.72	13.72	13.16	13.47	52,560	-0.38(-2.74%)
Jan 21, 2022	13.77	13.86	13.63	13.85	48,403	-0.15(-1.05%)
Jan 20, 2022	14.19	14.19	13.94	14.00	45,949	-0.12(-0.82%)
Jan 19, 2022	14.50	14.50	14.00	14.11	63,593	-0.24(-1.67%)
Jan 18, 2022	13.97	14.43	13.94	14.35	81,445	+0.41(+2.94%)
Jan 14, 2022				13.94	0	-0.09(-0.66%)
Jan 13, 2022	14.09	14.16	13.97	14.04	55,626	-0.05(-0.38%)
Jan 12, 2022	14.16	14.28	13.95	14.09	64,109	+0.06(+0.44%)
Jan 11, 2022	13.66	14.16	13.63	14.03	149,578	+0.84(+6.33%)
Jan 10, 2022	13.15	13.33	13.12	13.19	23,717	+0.07(+0.53%)
Jan 07, 2022	12.96	13.35	12.96	13.12	22,457	+0.15(+1.19%)
Jan 06, 2022	13.15	13.39	12.97	12.97	31,363	-0.12(-0.89%)
Jan 05, 2022	13.03	13.36	12.98	13.08	29,530	+0.05(+0.36%)
Jan 04, 2022	12.96	13.00	12.79	13.04	63,884	+0.24(+1.87%)
Jan 03, 2022	12.65	13.04	12.65	12.80	28,832	+0.12(+0.91%)
Dec 31, 2021	12.00	12.87	12.00	12.68	66,536	+0.50(+4.13%)
Dec 30, 2021	12.19	12.43	12.04	12.18	74,192	+0.09(+0.70%)
Dec 29, 2021	12.23	12.43	11.88	12.09	112,335	-0.14(-1.11%)
Dec 28, 2021	12.21	12.43	12.21	12.23	50,037	+0.02(+0.19%)
Dec 27, 2021	12.09	12.44	12.02	12.21	154,217	-0.02(-0.19%)
Dec 23, 2021	12.03	12.31	12.03	12.23	35,738	+0.08(+0.62%)
Dec 22, 2021	12.37	12.37	12.02	12.15	81,031	-0.02(-0.12%)
Dec 21, 2021	12.41	12.76	12.17	12.17	84,385	+0.11(+0.88%)
Dec 20, 2021	12.42	12.89	12.06	12.06	113,017	-0.61(-4.83%)
Dec 17, 2021	12.21	13.24	12.13	12.68	171,471	+0.50(+4.10%)
Dec 16, 2021	11.72	12.37	11.72	12.18	261,044	+0.46(+3.94%)
Dec 15, 2021	12.62	13.00	11.31	11.72	209,816	-0.81(-6.46%)
Dec 14, 2021	12.25	12.77	12.25	12.52	56,379	+0.09(+0.73%)
Dec 13, 2021	13.08	13.10	12.37	12.43	95,981	-0.57(-4.42%)
Dec 10, 2021	12.87	13.15	12.74	13.01	67,893	+0.32(+2.50%)
Dec 09, 2021	12.62	12.95	12.62	12.69	53,254	-0.11(-0.88%)
Dec 08, 2021	12.93	13.08	12.77	12.80	78,268	-0.13(-0.99%)
Dec 07, 2021	13.27	13.48	12.93	12.93	68,074	-0.37(-2.78%)
Dec 06, 2021	13.83	13.85	13.17	13.30	127,834	-0.57(-4.09%)
Dec 03, 2021	13.85	14.05	13.34	13.87	121,502	+0.02(+0.16%)
Dec 02, 2021	13.08	13.88	13.08	13.85	118,155	+0.70(+5.29%)
Dec 01, 2021	12.90	13.21	12.89	13.15	182,565	+0.26(+1.99%)
Nov 30, 2021	12.85	12.96	12.79	12.90	191,586	+0.12(+0.95%)
Nov 29, 2021	12.74	13.38	12.47	12.77	232,068	-0.12(-0.94%)
Nov 26, 2021	12.77	13.55	12.68	12.90	43,661	+0.02(+0.12%)
Nov 24, 2021	13.08	13.61	12.80	12.88	162,199	-0.23(-1.73%)
Nov 23, 2021	13.15	13.27	13.00	13.11	67,766	-0.14(-1.08%)
Nov 22, 2021	13.23	13.48	13.23	13.25	121,296	-0.02(-0.11%)
Nov 19, 2021	13.38	13.57	13.15	13.27	123,090	-0.23(-1.68%)
Nov 18, 2021	13.15	13.47	13.25	13.49	187,685	+0.32(+2.47%)
Nov 17, 2021	12.85	13.23	12.70	13.17	197,363	+0.28(+2.17%)
Nov 16, 2021	12.74	12.96	12.70	12.89	170,920	+0.01(+0.06%)
Nov 15, 2021	12.51	13.17	12.51	12.88	337,744	+0.33(+2.65%)
Nov 12, 2021	12.52	12.81	12.51	12.55	120,633	-0.03(-0.24%)
Nov 11, 2021	12.81	12.86	12.48	12.58	209,657	-0.23(-1.83%)
Nov 10, 2021	12.81			12.81	318,896	+0.00(+0.00%)
Nov 09, 2021	12.85	12.90	12.38	12.81	495,400	+0.00(+0.00%)
Nov 08, 2021	12.87	12.96	12.80	12.81	316,611	-0.07(-0.53%)
Nov 05, 2021	12.81	13.39	12.74	12.88	442,266	+0.03(+0.24%)
Nov 04, 2021	12.72	13.07	12.49	12.85	901,761	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: CMTG )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: CMTG )

Historical Prices

Sections

Services