Closing price on 4/13/2022
|
|
Open |
13.10 |
High |
13.10 |
Low |
12.60 |
Volume |
14,500 |
Split-adjusted Price |
13.00 |
|
|
CMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.99
|
13.00
|
14,500
|
|
4/12/2022
|
+0.90 / +7.44%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.18
|
13.00
|
65,400
|
|
4/8/2022
|
-0.30 / -2.42%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.35
|
12.10
|
7,200
|
|
4/7/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.33
|
12.40
|
4,300
|
|
4/6/2022
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.53
|
12.40
|
1,500
|
|
4/5/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
11.50
|
12.60
|
12.13
|
12.60
|
7,000
|
|
4/4/2022
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.63
|
12.70
|
5,300
|
|
4/1/2022
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.60
|
13.00
|
12.60
|
5,000
|
|
3/31/2022
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.40
|
12.60
|
12.76
|
12.60
|
33,600
|
|
3/30/2022
|
-0.40 / -3.08%
|
11.80
|
13.50
|
11.80
|
12.60
|
12.58
|
12.60
|
3,100
|
|
3/29/2022
|
0.00 / 0.00%
|
13.00
|
13.90
|
13.00
|
13.00
|
13.03
|
13.00
|
9,900
|
|
3/28/2022
|
-0.70 / -5.11%
|
13.10
|
13.50
|
12.70
|
13.00
|
13.02
|
13.00
|
19,000
|
|
3/25/2022
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.37
|
13.70
|
5,600
|
|
3/24/2022
|
+0.10 / +0.73%
|
13.50
|
13.90
|
13.20
|
13.80
|
13.57
|
13.80
|
16,900
|
|
3/23/2022
|
+0.10 / +0.74%
|
14.80
|
14.80
|
13.60
|
13.70
|
13.85
|
13.70
|
10,900
|
|
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
|
|
|