|
Closing price on 11/17/2022
|
|
| Open |
4.40 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
19,100 |
| Split-adjusted Price |
4.80 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.76
|
4.80
|
19,100
|
|
|
11/16/2022
|
-0.10 / -2.22%
|
4.20
|
4.80
|
4.20
|
4.40
|
4.38
|
4.40
|
5,000
|
|
|
11/15/2022
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2,000
|
|
|
11/14/2022
|
-0.40 / -7.69%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
18,000
|
|
|
11/11/2022
|
-0.40 / -7.14%
|
5.80
|
5.80
|
5.20
|
5.20
|
5.46
|
5.20
|
4,300
|
|
|
11/10/2022
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
6.00
|
5.60
|
300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.50
|
6.20
|
200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.90
|
6.20
|
200
|
|
|
11/7/2022
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6,000
|
|
|
11/4/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/3/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,000
|
|
|
10/31/2022
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6,700
|
|
|
10/27/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
10/26/2022
|
-0.50 / -7.35%
|
6.20
|
7.00
|
6.20
|
6.30
|
6.36
|
6.30
|
1,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
10/24/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5,100
|
|
|
10/21/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
10/20/2022
|
-0.50 / -6.85%
|
7.30
|
7.50
|
6.80
|
6.80
|
7.35
|
6.80
|
600
|
|
|
10/19/2022
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
200
|
|
|
10/18/2022
|
+0.50 / +7.69%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.98
|
7.00
|
2,800
|
|
|
10/17/2022
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,800
|
|
|
10/14/2022
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.67
|
7.00
|
600
|
|
|
10/13/2022
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.34
|
6.60
|
2,300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5,900
|
|
|
10/11/2022
|
-0.50 / -7.46%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
5,300
|
|
|
10/10/2022
|
-0.60 / -8.22%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.75
|
6.70
|
2,300
|
|
|
10/7/2022
|
-0.60 / -7.59%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
800
|
|
|