|
Closing price on 2/18/2021
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
2,100 |
| Split-adjusted Price |
5.80 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
6.09
|
5.80
|
2,100
|
|
|
2/17/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,500
|
|
|
2/9/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,000
|
|
|
2/8/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,800
|
|
|
2/4/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,500
|
|
|
2/3/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
2/1/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
1/29/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
1/28/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
1/27/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
1/26/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
1/25/2021
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
1,400
|
|
|
1/22/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
1/21/2021
|
+0.40 / +7.27%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
1,300
|
|
|
1/20/2021
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
200
|
|
|
1/19/2021
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3,300
|
|
|
1/18/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
|
1/15/2021
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.34
|
5.10
|
1,800
|
|
|
1/14/2021
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
500
|
|
|
1/13/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
600
|
|
|
1/12/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
1/11/2021
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
300
|
|
|
1/8/2021
|
+0.50 / +9.26%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.77
|
5.90
|
2,100
|
|
|
1/7/2021
|
+0.10 / +1.89%
|
5.70
|
5.70
|
4.80
|
5.40
|
4.94
|
5.40
|
2,200
|
|
|
1/6/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
|
1/5/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
200
|
|
|
1/4/2021
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
500
|
|
|
12/31/2020
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.80
|
5.80
|
6.28
|
5.80
|
2,600
|
|
|