Closing price on 11/19/2021
|
|
Open |
16.00 |
High |
16.50 |
Low |
15.10 |
Volume |
20,900 |
Split-adjusted Price |
16.40 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-0.30 / -1.80%
|
16.00
|
16.50
|
15.10
|
16.40
|
15.65
|
16.40
|
20,900
|
|
11/18/2021
|
-1.30 / -7.22%
|
16.50
|
17.00
|
16.20
|
16.70
|
16.45
|
16.70
|
15,500
|
|
11/17/2021
|
-1.40 / -7.22%
|
20.00
|
20.00
|
17.50
|
18.00
|
18.54
|
18.00
|
17,100
|
|
11/16/2021
|
+1.70 / +9.60%
|
17.70
|
19.40
|
17.70
|
19.40
|
19.30
|
19.40
|
29,800
|
|
11/15/2021
|
+1.60 / +9.94%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.69
|
17.70
|
36,000
|
|
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
|
|
|