Closing price on 10/15/2021
|
|
Open |
5.90 |
High |
6.30 |
Low |
5.90 |
Volume |
200 |
Split-adjusted Price |
6.30 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2021
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.90
|
6.30
|
200
|
|
10/14/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
10/13/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,400
|
|
10/12/2021
|
-0.20 / -3.08%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,200
|
|
10/11/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
500
|
|
10/8/2021
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
700
|
|
10/7/2021
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
400
|
|
10/6/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
10/5/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
7.20
|
6.67
|
7.20
|
300
|
|
10/4/2021
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,000
|
|
10/1/2021
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.40
|
7.00
|
6.67
|
7.00
|
10,100
|
|
9/30/2021
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.20
|
7.10
|
7.10
|
7.10
|
3,800
|
|
9/29/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
9/28/2021
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
6.80
|
200
|
|
9/27/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
9/24/2021
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,000
|
|
9/23/2021
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
600
|
|
9/22/2021
|
+0.60 / +9.09%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.05
|
7.20
|
4,400
|
|
9/21/2021
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.58
|
6.60
|
3,800
|
|
9/20/2021
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
6.40
|
1,500
|
|
9/17/2021
|
+0.50 / +8.93%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
300
|
|
9/16/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/15/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/14/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/13/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/10/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/9/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2,900
|
|
9/8/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/7/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
9/6/2021
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
5.60
|
1,000
|
|
|