|
Closing price on 2/18/2022
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
2,200 |
| Split-adjusted Price |
12.20 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.26
|
12.20
|
2,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
12.40
|
11.74
|
12.40
|
900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.40
|
12.40
|
2,100
|
|
|
2/15/2022
|
+0.60 / +5.08%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.27
|
12.40
|
2,200
|
|
|
2/14/2022
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
11.80
|
11,100
|
|
|
2/11/2022
|
+0.50 / +4.39%
|
11.40
|
11.90
|
10.50
|
11.90
|
10.63
|
11.90
|
10,200
|
|
|
2/10/2022
|
-0.60 / -5.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.33
|
11.40
|
900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,300
|
|
|
2/8/2022
|
+0.90 / +8.11%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.50
|
12.00
|
4,400
|
|
|
2/7/2022
|
-1.10 / -9.02%
|
11.20
|
12.10
|
11.10
|
11.10
|
11.15
|
11.10
|
2,300
|
|
|
1/28/2022
|
-0.20 / -1.61%
|
11.20
|
12.20
|
11.20
|
12.20
|
11.51
|
12.20
|
1,300
|
|
|
1/27/2022
|
+0.90 / +7.83%
|
11.40
|
12.40
|
10.50
|
12.40
|
11.11
|
12.40
|
7,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.26
|
11.50
|
4,300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.25
|
11.50
|
200
|
|
|
1/24/2022
|
-0.40 / -3.36%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.38
|
11.50
|
5,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4,600
|
|
|
1/19/2022
|
-0.10 / -0.83%
|
11.90
|
13.10
|
11.80
|
11.90
|
12.04
|
11.90
|
4,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.49
|
12.00
|
700
|
|
|
1/17/2022
|
-0.50 / -4.00%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.69
|
12.00
|
1,900
|
|
|
1/14/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
10.80
|
12.50
|
11.66
|
12.50
|
10,000
|
|
|
1/13/2022
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.39
|
12.00
|
21,800
|
|
|
1/12/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.55
|
12.60
|
388,000
|
|
|
1/11/2022
|
+1.00 / +8.62%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.49
|
12.60
|
31,700
|
|
|
1/10/2022
|
-1.20 / -9.38%
|
12.80
|
13.30
|
11.60
|
11.60
|
12.30
|
11.60
|
57,000
|
|
|
1/7/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.88
|
12.80
|
10,400
|
|
|
1/6/2022
|
-0.40 / -2.99%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.12
|
13.00
|
41,400
|
|
|
1/5/2022
|
-0.40 / -2.90%
|
14.50
|
14.50
|
13.30
|
13.40
|
13.46
|
13.40
|
15,350
|
|
|
1/4/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
12.60
|
13.80
|
13.22
|
13.80
|
36,500
|
|
|
12/31/2021
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.90
|
13.90
|
13.96
|
13.90
|
9,600
|
|
|