|
Closing price on 2/7/2022
|
|
| Open |
11.20 |
| High |
12.10 |
| Low |
11.10 |
| Volume |
2,300 |
| Split-adjusted Price |
11.10 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.30
|
13.90
|
13.86
|
13.90
|
7,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
18,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.90
|
14.00
|
13.99
|
14.00
|
19,400
|
|
|
12/27/2021
|
-1.10 / -7.28%
|
14.00
|
15.00
|
13.90
|
14.00
|
14.21
|
14.00
|
18,300
|
|
|
12/24/2021
|
+1.20 / +8.63%
|
13.90
|
15.10
|
13.70
|
15.10
|
14.00
|
15.10
|
10,500
|
|
|
12/23/2021
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.12
|
13.90
|
18,700
|
|
|
12/22/2021
|
-0.40 / -2.67%
|
15.80
|
15.80
|
13.90
|
14.60
|
14.75
|
14.60
|
5,900
|
|
|
12/21/2021
|
-1.40 / -8.54%
|
15.00
|
16.30
|
14.80
|
15.00
|
14.94
|
15.00
|
33,600
|
|
|
12/20/2021
|
-0.10 / -0.61%
|
15.20
|
16.50
|
14.90
|
16.40
|
15.37
|
16.40
|
10,800
|
|
|