|
Closing price on 11/4/2024
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
6.50 |
| Volume |
1,900 |
| Split-adjusted Price |
6.50 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
-0.70 / -9.72%
|
7.90
|
7.90
|
6.50
|
6.50
|
6.65
|
6.50
|
1,900
|
|
|
11/1/2024
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
10/31/2024
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
10/30/2024
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.01
|
6.50
|
3,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
10/28/2024
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
300
|
|
|
10/25/2024
|
-0.50 / -8.06%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.84
|
5.70
|
2,100
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
10/23/2024
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
400
|
|
|
10/22/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
|
10/21/2024
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
|
10/18/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
10/17/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
300
|
|
|
10/16/2024
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.79
|
5.90
|
2,900
|
|
|
10/15/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
2,200
|
|
|
10/14/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.70
|
6.00
|
6.11
|
6.00
|
1,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
10/10/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
10/9/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,300
|
|
|
10/7/2024
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
500
|
|
|
10/4/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/3/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/1/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
9/30/2024
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,100
|
|
|
9/27/2024
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.92
|
7.00
|
2,400
|
|
|
9/26/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
9/25/2024
|
+0.30 / +4.62%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
6.80
|
1,300
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|