|
Closing price on 4/16/2024
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
5,700 |
| Split-adjusted Price |
6.10 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5,700
|
|
|
4/15/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
4/11/2024
|
+0.30 / +4.92%
|
6.20
|
6.70
|
6.20
|
6.40
|
6.34
|
6.40
|
6,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.84
|
6.10
|
3,800
|
|
|
4/5/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/4/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/3/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/2/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
4/1/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
3/29/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
800
|
|
|
3/28/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,000
|
|
|
3/27/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
3/25/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
700
|
|
|
3/22/2024
|
-0.40 / -6.15%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.09
|
6.10
|
2,200
|
|
|
3/21/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
3/20/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
3/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
3/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
9,200
|
|
|
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
|
|
|