Closing price on 11/12/2021
|
|
Open |
16.10 |
High |
16.10 |
Low |
16.10 |
Volume |
22,400 |
Split-adjusted Price |
16.10 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+1.40 / +9.52%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
22,400
|
|
11/11/2021
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
600
|
|
11/10/2021
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
300
|
|
11/9/2021
|
+1.10 / +9.91%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4,000
|
|
11/8/2021
|
+1.00 / +9.90%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
300
|
|
11/5/2021
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,200
|
|
11/4/2021
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3,400
|
|
11/3/2021
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,200
|
|
11/2/2021
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.23
|
7.70
|
4,700
|
|
11/1/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.24
|
7.00
|
2,900
|
|
10/29/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,300
|
|
10/28/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
10/27/2021
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.18
|
7.00
|
7,100
|
|
10/26/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,500
|
|
10/25/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
10/22/2021
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.92
|
7.00
|
5,200
|
|
10/21/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
10/19/2021
|
+0.10 / +1.45%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.20
|
7.00
|
1,500
|
|
10/18/2021
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.87
|
6.90
|
8,300
|
|
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
|
|
|