|
Closing price on 3/14/2024
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
2,100 |
| Split-adjusted Price |
6.50 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.40 / +6.56%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.46
|
6.50
|
2,100
|
|
|
3/13/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.60
|
6.10
|
5.74
|
6.10
|
7,400
|
|
|
3/12/2024
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5,800
|
|
|
3/11/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/8/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/7/2024
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
12,200
|
|
|
3/6/2024
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.01
|
6.10
|
2,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
3/4/2024
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
300
|
|
|
3/1/2024
|
+0.30 / +5.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
200
|
|
|
2/29/2024
|
+0.40 / +7.14%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.87
|
6.00
|
300
|
|
|
2/28/2024
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
5.60
|
2,500
|
|
|
2/27/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/26/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/23/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/22/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
2/20/2024
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
2/19/2024
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
|
2/16/2024
|
-0.50 / -7.94%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.82
|
5.80
|
2,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
2/7/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
2/6/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
2/5/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
2/2/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.45
|
6.30
|
200
|
|
|
2/1/2024
|
-0.70 / -10.00%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.36
|
6.30
|
1,100
|
|
|
1/31/2024
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
400
|
|
|
1/30/2024
|
+0.50 / +8.20%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
2,800
|
|
|
1/29/2024
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.03
|
6.10
|
7,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|