|
Closing price on 4/13/2021
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
15,200 |
| Split-adjusted Price |
7.40 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2021
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.36
|
7.40
|
15,200
|
|
|
4/12/2021
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
6.77
|
7.20
|
28,300
|
|
|
4/9/2021
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
3,500
|
|
|
4/8/2021
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.43
|
6.70
|
9,000
|
|
|
4/7/2021
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.28
|
6.60
|
22,300
|
|
|
4/6/2021
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.23
|
6.20
|
16,500
|
|
|
4/5/2021
|
-0.20 / -3.08%
|
6.10
|
6.50
|
6.00
|
6.30
|
6.10
|
6.30
|
8,800
|
|
|
4/2/2021
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.16
|
6.50
|
5,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
6.60
|
1,000
|
|
|
3/31/2021
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
6.60
|
5,000
|
|
|
3/30/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.10
|
6.80
|
6.73
|
6.80
|
14,300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
3/26/2021
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
3/25/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
3/24/2021
|
+0.30 / +4.92%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
4,000
|
|
|
3/23/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
3/22/2021
|
-0.60 / -8.96%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.17
|
6.10
|
6,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/18/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
8,500
|
|
|
3/17/2021
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|
3/16/2021
|
-0.40 / -5.97%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
14,500
|
|
|
3/15/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/12/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/11/2021
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
6.70
|
7.40
|
6.70
|
7.40
|
6.72
|
7.40
|
8,200
|
|
|
3/9/2021
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
400
|
|
|
3/8/2021
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
3/5/2021
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
14,400
|
|
|
3/4/2021
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
800
|
|
|
3/3/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
|