|
Closing price on 3/22/2022
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
23,800 |
| Split-adjusted Price |
13.60 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-0.30 / -2.16%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.72
|
13.60
|
23,800
|
|
|
3/21/2022
|
+0.20 / +1.46%
|
13.60
|
14.50
|
13.50
|
13.90
|
13.90
|
13.90
|
43,900
|
|
|
3/18/2022
|
-0.10 / -0.72%
|
13.40
|
14.00
|
13.20
|
13.70
|
13.72
|
13.70
|
9,000
|
|
|
3/17/2022
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.20
|
13.80
|
13.71
|
13.80
|
10,500
|
|
|
3/16/2022
|
+0.10 / +0.72%
|
14.20
|
15.00
|
13.50
|
13.90
|
13.75
|
13.90
|
4,600
|
|
|
3/15/2022
|
+0.70 / +5.34%
|
13.30
|
14.40
|
13.10
|
13.80
|
13.92
|
13.80
|
18,300
|
|
|
3/14/2022
|
-0.50 / -3.68%
|
13.60
|
13.70
|
13.10
|
13.10
|
13.51
|
13.10
|
5,850
|
|
|
3/11/2022
|
+0.30 / +2.26%
|
13.10
|
14.00
|
13.10
|
13.60
|
13.62
|
13.60
|
24,600
|
|
|
3/10/2022
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.16
|
13.30
|
8,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.13
|
13.10
|
6,800
|
|
|
3/8/2022
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.01
|
13.10
|
15,700
|
|
|
3/7/2022
|
+1.00 / +8.33%
|
12.00
|
13.10
|
12.00
|
13.00
|
12.51
|
13.00
|
14,200
|
|
|
3/4/2022
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.83
|
12.00
|
6,100
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,400
|
|
|
3/2/2022
|
-0.20 / -1.67%
|
11.80
|
12.40
|
11.80
|
11.80
|
11.83
|
11.80
|
4,800
|
|
|
3/1/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
300
|
|
|
2/28/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,700
|
|
|
2/25/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
4,600
|
|
|
2/24/2022
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.89
|
11.70
|
2,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
11.90
|
1,400
|
|
|
2/21/2022
|
-0.30 / -2.46%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.87
|
11.90
|
1,900
|
|
|
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
|
|
|