|
Closing price on 1/4/2022
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
12.60 |
| Volume |
36,500 |
| Split-adjusted Price |
13.80 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
12.60
|
13.80
|
13.22
|
13.80
|
36,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.90
|
13.90
|
13.96
|
13.90
|
9,600
|
|
|
12/30/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.30
|
13.90
|
13.86
|
13.90
|
7,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
18,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.90
|
14.00
|
13.99
|
14.00
|
19,400
|
|
|
12/27/2021
|
-1.10 / -7.28%
|
14.00
|
15.00
|
13.90
|
14.00
|
14.21
|
14.00
|
18,300
|
|
|
12/24/2021
|
+1.20 / +8.63%
|
13.90
|
15.10
|
13.70
|
15.10
|
14.00
|
15.10
|
10,500
|
|
|
12/23/2021
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.12
|
13.90
|
18,700
|
|
|
12/22/2021
|
-0.40 / -2.67%
|
15.80
|
15.80
|
13.90
|
14.60
|
14.75
|
14.60
|
5,900
|
|
|
12/21/2021
|
-1.40 / -8.54%
|
15.00
|
16.30
|
14.80
|
15.00
|
14.94
|
15.00
|
33,600
|
|
|
12/20/2021
|
-0.10 / -0.61%
|
15.20
|
16.50
|
14.90
|
16.40
|
15.37
|
16.40
|
10,800
|
|
|
12/17/2021
|
-0.10 / -0.60%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.21
|
16.50
|
11,900
|
|
|
12/16/2021
|
+1.50 / +9.93%
|
15.20
|
16.60
|
15.20
|
16.60
|
16.58
|
16.60
|
19,600
|
|
|
12/15/2021
|
+1.30 / +9.42%
|
13.80
|
15.10
|
13.80
|
15.10
|
14.96
|
15.10
|
13,500
|
|
|
12/14/2021
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
13.80
|
2,000
|
|
|
12/13/2021
|
+0.20 / +1.48%
|
13.50
|
14.00
|
13.50
|
13.70
|
13.85
|
13.70
|
3,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.50
|
13.50
|
13.17
|
13.50
|
6,300
|
|
|
12/8/2021
|
-1.10 / -7.53%
|
14.60
|
14.60
|
13.50
|
13.50
|
14.12
|
13.50
|
3,400
|
|
|
12/7/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
12/6/2021
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.86
|
14.60
|
3,500
|
|
|
12/3/2021
|
-0.20 / -1.32%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
15.00
|
1,600
|
|
|
12/2/2021
|
+0.10 / +0.66%
|
14.10
|
15.20
|
14.10
|
15.20
|
14.24
|
15.20
|
3,300
|
|
|
12/1/2021
|
+0.30 / +2.03%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
15.10
|
10,000
|
|
|
11/30/2021
|
-1.10 / -6.92%
|
15.80
|
16.00
|
14.50
|
14.80
|
14.70
|
14.80
|
12,800
|
|
|
11/29/2021
|
-1.70 / -9.66%
|
17.60
|
17.60
|
15.90
|
15.90
|
16.00
|
15.90
|
13,000
|
|
|
11/26/2021
|
-0.70 / -3.83%
|
17.00
|
17.60
|
16.50
|
17.60
|
17.41
|
17.60
|
2,700
|
|
|
11/25/2021
|
+1.40 / +8.28%
|
17.50
|
18.50
|
17.00
|
18.30
|
17.68
|
18.30
|
12,500
|
|
|
11/24/2021
|
+1.00 / +6.29%
|
15.90
|
17.40
|
15.90
|
16.90
|
17.01
|
16.90
|
34,800
|
|
|
11/23/2021
|
+0.30 / +1.92%
|
15.50
|
15.90
|
14.10
|
15.90
|
15.45
|
15.90
|
2,200
|
|
|